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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,567 | 1,567 | 1,553 | 1,563 | -2 | -0.1% | 800 |
| 2018/05/07 | 1,569 | 1,574 | 1,565 | 1,565 | +15 | +1% | 1,000 |
| 2018/05/02 | 1,549 | 1,556 | 1,549 | 1,550 | +9 | +0.6% | 1,900 |
| 2018/05/01 | 1,550 | 1,550 | 1,541 | 1,541 | -9 | -0.6% | 1,400 |
| 2018/04/27 | 1,550 | 1,550 | 1,550 | 1,550 | -1 | -0.1% | 200 |
| 2018/04/26 | 1,560 | 1,569 | 1,551 | 1,551 | -22 | -1.4% | 2,300 |
| 2018/04/25 | 1,573 | 1,573 | 1,565 | 1,573 | +13 | +0.8% | 1,900 |
| 2018/04/24 | 1,557 | 1,561 | 1,556 | 1,560 | +3 | +0.2% | 700 |
| 2018/04/23 | 1,562 | 1,570 | 1,555 | 1,557 | -3 | -0.2% | 1,700 |
| 2018/04/20 | 1,555 | 1,560 | 1,555 | 1,560 | +4 | +0.3% | 700 |
| 2018/04/19 | 1,555 | 1,556 | 1,555 | 1,556 | -4 | -0.3% | 500 |
| 2018/04/18 | 1,556 | 1,560 | 1,556 | 1,560 | +5 | +0.3% | 500 |
| 2018/04/17 | 1,560 | 1,571 | 1,551 | 1,555 | ±0 | ±0% | 800 |
| 2018/04/16 | 1,573 | 1,573 | 1,550 | 1,555 | -18 | -1.1% | 3,900 |
| 2018/04/13 | 1,573 | 1,573 | 1,570 | 1,573 | +9 | +0.6% | 800 |
| 2018/04/12 | 1,563 | 1,573 | 1,563 | 1,564 | +4 | +0.3% | 1,400 |
| 2018/04/11 | 1,557 | 1,560 | 1,557 | 1,560 | +4 | +0.3% | 500 |
| 2018/04/10 | 1,558 | 1,562 | 1,556 | 1,556 | +5 | +0.3% | 1,000 |
| 2018/04/09 | 1,546 | 1,555 | 1,546 | 1,551 | +5 | +0.3% | 800 |
| 2018/04/06 | 1,550 | 1,550 | 1,546 | 1,546 | - | - | 600 |
| 2018/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/04 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 1,200 |
| 2018/04/03 | 1,560 | 1,578 | 1,560 | 1,560 | +10 | +0.6% | 300 |
| 2018/04/02 | 1,550 | 1,550 | 1,528 | 1,550 | - | - | 500 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 1,524 | 1,559 | 1,524 | 1,554 | +31 | +2% | 600 |
| 2018/03/28 | 1,540 | 1,540 | 1,522 | 1,523 | -72 | -4.5% | 2,800 |
| 2018/03/27 | 1,590 | 1,598 | 1,590 | 1,595 | +3 | +0.2% | 1,800 |
| 2018/03/26 | 1,594 | 1,594 | 1,581 | 1,592 | -2 | -0.1% | 2,600 |
| 2018/03/23 | 1,600 | 1,600 | 1,584 | 1,594 | -3 | -0.2% | 1,900 |
| 2018/03/22 | 1,597 | 1,597 | 1,597 | 1,597 | +18 | +1.1% | 100 |
| 2018/03/20 | 1,579 | 1,579 | 1,579 | 1,579 | -1 | -0.1% | 300 |
| 2018/03/19 | 1,590 | 1,590 | 1,580 | 1,580 | -11 | -0.7% | 1,500 |
| 2018/03/16 | 1,590 | 1,591 | 1,590 | 1,591 | -1 | -0.1% | 400 |
| 2018/03/15 | 1,586 | 1,592 | 1,557 | 1,592 | -3 | -0.2% | 3,200 |
| 2018/03/14 | 1,587 | 1,595 | 1,550 | 1,595 | -1 | -0.1% | 5,600 |
| 2018/03/13 | 1,587 | 1,596 | 1,587 | 1,596 | +8 | +0.5% | 1,300 |
| 2018/03/12 | 1,600 | 1,600 | 1,588 | 1,588 | -13 | -0.8% | 3,300 |
| 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 |
1601～
1650
件表示中 / 3586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 | 168,000円 | +3.8% | +1.7% | 2.68% | 11.25倍 | 0.54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 |
| ヤ ギ | 183,600円 | +0.2% | +9.2% | 4.25% | 7.00倍 | 0.39倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| 鳥羽洋行 | 346,000円 | +9.0% | +26.1% | 3.76% | 9.91倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| 蔵王産業 | 242,100円 | -14.9% | -21.7% | 4.13% | 19.93倍 | 1.04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 |
| 南 陽 | 111,600円 | -3.9% | -11.1% | 4.39% | 7.97倍 | 0.56倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
市場注目の銘柄
チャート関連のコラム
