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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 1,599 | 1,604 | 1,595 | 1,601 | +2 | +0.1% | 2,900 |
| 2018/03/08 | 1,584 | 1,599 | 1,583 | 1,599 | +15 | +0.9% | 2,000 |
| 2018/03/07 | 1,612 | 1,612 | 1,584 | 1,584 | -25 | -1.6% | 1,200 |
| 2018/03/06 | 1,614 | 1,614 | 1,583 | 1,609 | +10 | +0.6% | 800 |
| 2018/03/05 | 1,588 | 1,599 | 1,580 | 1,599 | +9 | +0.6% | 3,800 |
| 2018/03/02 | 1,578 | 1,594 | 1,576 | 1,590 | +16 | +1% | 2,300 |
| 2018/03/01 | 1,578 | 1,578 | 1,555 | 1,574 | +18 | +1.2% | 800 |
| 2018/02/28 | 1,567 | 1,579 | 1,556 | 1,556 | -24 | -1.5% | 900 |
| 2018/02/27 | 1,571 | 1,587 | 1,567 | 1,580 | +10 | +0.6% | 600 |
| 2018/02/26 | 1,587 | 1,587 | 1,566 | 1,570 | -10 | -0.6% | 1,500 |
| 2018/02/23 | 1,579 | 1,587 | 1,563 | 1,580 | +17 | +1.1% | 1,000 |
| 2018/02/22 | 1,560 | 1,565 | 1,560 | 1,563 | +7 | +0.4% | 400 |
| 2018/02/21 | 1,556 | 1,556 | 1,556 | 1,556 | ±0 | ±0% | 300 |
| 2018/02/20 | 1,556 | 1,556 | 1,556 | 1,556 | -22 | -1.4% | 100 |
| 2018/02/19 | 1,532 | 1,586 | 1,532 | 1,578 | - | - | 1,600 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 1,528 | 1,540 | 1,527 | 1,530 | -47 | -3% | 2,700 |
| 2018/02/14 | 1,593 | 1,593 | 1,519 | 1,577 | +24 | +1.5% | 3,200 |
| 2018/02/13 | 1,549 | 1,563 | 1,549 | 1,553 | +35 | +2.3% | 1,000 |
| 2018/02/09 | 1,516 | 1,519 | 1,516 | 1,518 | -18 | -1.2% | 2,200 |
| 2018/02/08 | 1,548 | 1,548 | 1,536 | 1,536 | +50 | +3.4% | 1,500 |
| 2018/02/07 | 1,481 | 1,512 | 1,481 | 1,486 | +5 | +0.3% | 2,800 |
| 2018/02/06 | 1,500 | 1,500 | 1,461 | 1,481 | -70 | -4.5% | 2,900 |
| 2018/02/05 | 1,570 | 1,574 | 1,550 | 1,551 | -19 | -1.2% | 2,100 |
| 2018/02/02 | 1,570 | 1,598 | 1,570 | 1,570 | +1 | +0.1% | 1,700 |
| 2018/02/01 | 1,569 | 1,569 | 1,569 | 1,569 | +13 | +0.8% | 200 |
| 2018/01/31 | 1,569 | 1,569 | 1,552 | 1,556 | -13 | -0.8% | 600 |
| 2018/01/30 | 1,586 | 1,586 | 1,550 | 1,569 | -17 | -1.1% | 2,100 |
| 2018/01/29 | 1,586 | 1,586 | 1,586 | 1,586 | ±0 | ±0% | 1,500 |
| 2018/01/26 | 1,600 | 1,600 | 1,586 | 1,586 | -14 | -0.9% | 1,500 |
| 2018/01/25 | 1,579 | 1,600 | 1,574 | 1,600 | +26 | +1.7% | 2,100 |
| 2018/01/24 | 1,572 | 1,578 | 1,572 | 1,574 | +6 | +0.4% | 700 |
| 2018/01/23 | 1,564 | 1,568 | 1,564 | 1,568 | +8 | +0.5% | 500 |
| 2018/01/22 | 1,551 | 1,581 | 1,551 | 1,560 | -23 | -1.5% | 1,100 |
| 2018/01/19 | 1,586 | 1,586 | 1,552 | 1,583 | +26 | +1.7% | 900 |
| 2018/01/18 | 1,586 | 1,586 | 1,552 | 1,557 | -29 | -1.8% | 400 |
| 2018/01/17 | 1,551 | 1,587 | 1,551 | 1,586 | +6 | +0.4% | 400 |
| 2018/01/16 | 1,551 | 1,580 | 1,550 | 1,580 | ±0 | ±0% | 600 |
| 2018/01/15 | 1,580 | 1,580 | 1,580 | 1,580 | +20 | +1.3% | 2,700 |
| 2018/01/12 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 1,500 |
| 2018/01/11 | 1,539 | 1,560 | 1,536 | 1,560 | +22 | +1.4% | 2,300 |
| 2018/01/10 | 1,527 | 1,538 | 1,515 | 1,538 | +11 | +0.7% | 3,000 |
| 2018/01/09 | 1,511 | 1,528 | 1,479 | 1,527 | +16 | +1.1% | 7,000 |
| 2018/01/05 | 1,509 | 1,511 | 1,505 | 1,511 | +1 | +0.1% | 700 |
| 2018/01/04 | 1,474 | 1,522 | 1,474 | 1,510 | +60 | +4.1% | 5,000 |
| 2017/12/29 | 1,507 | 1,507 | 1,415 | 1,450 | -57 | -3.8% | 12,700 |
| 2017/12/28 | 1,519 | 1,519 | 1,504 | 1,507 | -1 | -0.1% | 5,800 |
| 2017/12/27 | 1,520 | 1,520 | 1,508 | 1,508 | +2 | +0.1% | 9,100 |
| 2017/12/26 | 1,515 | 1,525 | 1,501 | 1,506 | -28 | -1.8% | 4,600 |
| 2017/12/25 | 1,559 | 1,559 | 1,522 | 1,534 | +15 | +1% | 1,900 |
1601～
1650
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
