サトー商会の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/08/03 | 1,635 | 1,636 | 1,631 | 1,631 | +4 | +0.2% | 500 |
2018/08/02 | 1,620 | 1,627 | 1,620 | 1,627 | +47 | +3% | 600 |
2018/08/01 | 1,615 | 1,615 | 1,575 | 1,580 | -35 | -2.2% | 1,000 |
2018/07/31 | 1,604 | 1,615 | 1,604 | 1,615 | +44 | +2.8% | 600 |
2018/07/30 | 1,605 | 1,607 | 1,557 | 1,571 | -34 | -2.1% | 15,700 |
2018/07/27 | 1,626 | 1,626 | 1,542 | 1,605 | -34 | -2.1% | 15,500 |
2018/07/26 | 1,633 | 1,639 | 1,626 | 1,639 | ±0 | ±0% | 2,700 |
2018/07/25 | 1,621 | 1,639 | 1,621 | 1,639 | +22 | +1.4% | 2,600 |
2018/07/24 | 1,610 | 1,625 | 1,610 | 1,617 | -8 | -0.5% | 1,700 |
2018/07/23 | 1,613 | 1,625 | 1,612 | 1,625 | -40 | -2.4% | 2,600 |
2018/07/20 | 1,680 | 1,694 | 1,665 | 1,665 | -30 | -1.8% | 1,300 |
2018/07/19 | 1,726 | 1,726 | 1,695 | 1,695 | -36 | -2.1% | 1,500 |
2018/07/18 | 1,731 | 1,731 | 1,731 | 1,731 | -1 | -0.1% | 100 |
2018/07/17 | 1,732 | 1,732 | 1,721 | 1,732 | +21 | +1.2% | 9,300 |
2018/07/13 | 1,722 | 1,722 | 1,709 | 1,711 | -10 | -0.6% | 1,400 |
2018/07/12 | 1,717 | 1,744 | 1,705 | 1,721 | +44 | +2.6% | 3,400 |
2018/07/11 | 1,650 | 1,680 | 1,650 | 1,677 | +22 | +1.3% | 4,800 |
2018/07/10 | 1,649 | 1,655 | 1,610 | 1,655 | +7 | +0.4% | 6,000 |
2018/07/09 | 1,640 | 1,650 | 1,609 | 1,648 | +40 | +2.5% | 4,400 |
2018/07/06 | 1,610 | 1,611 | 1,606 | 1,608 | +8 | +0.5% | 4,700 |
2018/07/05 | 1,605 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 900 |
2018/07/04 | 1,605 | 1,611 | 1,600 | 1,600 | -5 | -0.3% | 1,400 |
2018/07/03 | 1,610 | 1,610 | 1,600 | 1,605 | +5 | +0.3% | 1,300 |
2018/07/02 | 1,610 | 1,610 | 1,600 | 1,600 | -5 | -0.3% | 900 |
2018/06/29 | 1,590 | 1,605 | 1,590 | 1,605 | +15 | +0.9% | 1,200 |
2018/06/28 | 1,601 | 1,601 | 1,590 | 1,590 | -15 | -0.9% | 900 |
2018/06/27 | 1,600 | 1,605 | 1,600 | 1,605 | +1 | +0.1% | 700 |
2018/06/26 | 1,604 | 1,610 | 1,604 | 1,604 | ±0 | ±0% | 2,900 |
2018/06/25 | 1,608 | 1,612 | 1,601 | 1,604 | -4 | -0.2% | 3,700 |
2018/06/22 | 1,610 | 1,610 | 1,600 | 1,608 | -1 | -0.1% | 2,100 |
2018/06/21 | 1,609 | 1,614 | 1,609 | 1,609 | +10 | +0.6% | 3,900 |
2018/06/20 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 300 |
2018/06/19 | 1,640 | 1,643 | 1,582 | 1,599 | -41 | -2.5% | 7,000 |
2018/06/18 | 1,640 | 1,656 | 1,640 | 1,640 | +5 | +0.3% | 2,500 |
2018/06/15 | 1,629 | 1,635 | 1,624 | 1,635 | +23 | +1.4% | 2,900 |
2018/06/14 | 1,603 | 1,614 | 1,603 | 1,612 | +2 | +0.1% | 4,500 |
2018/06/13 | 1,614 | 1,614 | 1,598 | 1,610 | +6 | +0.4% | 2,300 |
2018/06/12 | 1,596 | 1,604 | 1,596 | 1,604 | +8 | +0.5% | 2,500 |
2018/06/11 | 1,579 | 1,599 | 1,579 | 1,596 | +26 | +1.7% | 2,100 |
2018/06/08 | 1,567 | 1,570 | 1,561 | 1,570 | +8 | +0.5% | 4,300 |
2018/06/07 | 1,550 | 1,566 | 1,549 | 1,562 | +13 | +0.8% | 2,400 |
2018/06/06 | 1,550 | 1,559 | 1,548 | 1,549 | ±0 | ±0% | 1,800 |
2018/06/05 | 1,551 | 1,565 | 1,548 | 1,549 | -1 | -0.1% | 2,300 |
2018/06/04 | 1,577 | 1,577 | 1,550 | 1,550 | +2 | +0.1% | 1,100 |
2018/06/01 | 1,525 | 1,553 | 1,525 | 1,548 | -4 | -0.3% | 1,600 |
2018/05/31 | 1,570 | 1,570 | 1,531 | 1,552 | -18 | -1.1% | 3,000 |
2018/05/30 | 1,560 | 1,570 | 1,556 | 1,570 | +13 | +0.8% | 1,200 |
2018/05/29 | 1,578 | 1,578 | 1,557 | 1,557 | -18 | -1.1% | 1,500 |
2018/05/28 | 1,580 | 1,584 | 1,572 | 1,575 | +4 | +0.3% | 2,400 |
2018/05/25 | 1,571 | 1,573 | 1,568 | 1,571 | +1 | +0.1% | 2,100 |
1501~
1550
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「サトー商会」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
サトー商会 | 172,100円 | +3.8% | +1.7% | 2.61% | 11.53倍 | 0.57倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
バリュエンスH | 117,000円 | +8.2% | - | 0.00% | - | 2.07倍 |
|
中古ブランド品2位。店舗は買い取り主力で販売は自社オークション主。小売り、ECも強化 |
ナラサキ | 296,600円 | +2.4% | +3.8% | 3.54% | 6.82倍 | 0.62倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
ジオリーブG | 113,800円 | +0.4% | -28.8% | 3.34% | 8.16倍 | 0.67倍 |
|
建材卸大手。M&Aで拡大。マンションリノベ事業は業界トップ級。東日本で強い。23年新社屋 |
蔵王産業 | 250,000円 | +1.9% | +7.0% | 4.00% | 15.09倍 | 1.06倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
市場注目の銘柄
チャート関連のコラム