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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,740 | 1,740 | 1,718 | 1,732 | +5 | +0.3% | 1,800 |
| 2018/12/11 | 1,730 | 1,730 | 1,714 | 1,727 | +17 | +1% | 4,500 |
| 2018/12/10 | 1,708 | 1,710 | 1,694 | 1,710 | +42 | +2.5% | 1,200 |
| 2018/12/07 | 1,733 | 1,733 | 1,668 | 1,668 | -55 | -3.2% | 1,800 |
| 2018/12/06 | 1,693 | 1,723 | 1,681 | 1,723 | +29 | +1.7% | 1,600 |
| 2018/12/05 | 1,704 | 1,705 | 1,694 | 1,694 | -26 | -1.5% | 1,700 |
| 2018/12/04 | 1,691 | 1,749 | 1,691 | 1,720 | -30 | -1.7% | 3,200 |
| 2018/12/03 | 1,743 | 1,750 | 1,743 | 1,750 | +7 | +0.4% | 400 |
| 2018/11/30 | 1,685 | 1,745 | 1,685 | 1,743 | +58 | +3.4% | 500 |
| 2018/11/29 | 1,685 | 1,685 | 1,685 | 1,685 | -31 | -1.8% | 100 |
| 2018/11/28 | 1,703 | 1,716 | 1,701 | 1,716 | +13 | +0.8% | 500 |
| 2018/11/27 | 1,670 | 1,703 | 1,670 | 1,703 | +33 | +2% | 600 |
| 2018/11/26 | 1,761 | 1,761 | 1,670 | 1,670 | -11 | -0.7% | 2,000 |
| 2018/11/22 | 1,643 | 1,694 | 1,620 | 1,681 | +70 | +4.3% | 2,700 |
| 2018/11/21 | 1,608 | 1,612 | 1,607 | 1,611 | - | - | 1,300 |
| 2018/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/19 | 1,639 | 1,643 | 1,601 | 1,601 | -39 | -2.4% | 1,500 |
| 2018/11/16 | 1,650 | 1,655 | 1,632 | 1,640 | -20 | -1.2% | 2,500 |
| 2018/11/15 | 1,699 | 1,733 | 1,660 | 1,660 | -39 | -2.3% | 2,400 |
| 2018/11/14 | 1,814 | 1,815 | 1,675 | 1,699 | -106 | -5.9% | 6,100 |
| 2018/11/13 | 1,856 | 1,856 | 1,790 | 1,805 | -51 | -2.7% | 5,800 |
| 2018/11/12 | 1,858 | 1,872 | 1,843 | 1,856 | -9 | -0.5% | 1,800 |
| 2018/11/09 | 1,870 | 1,887 | 1,865 | 1,865 | -4 | -0.2% | 3,700 |
| 2018/11/08 | 1,869 | 1,869 | 1,869 | 1,869 | ±0 | ±0% | 900 |
| 2018/11/07 | 1,860 | 1,869 | 1,860 | 1,869 | +10 | +0.5% | 700 |
| 2018/11/06 | 1,860 | 1,860 | 1,837 | 1,859 | +23 | +1.3% | 400 |
| 2018/11/05 | 1,836 | 1,836 | 1,836 | 1,836 | -33 | -1.8% | 400 |
| 2018/11/02 | 1,840 | 1,869 | 1,840 | 1,869 | +29 | +1.6% | 700 |
| 2018/11/01 | 1,820 | 1,840 | 1,820 | 1,840 | -20 | -1.1% | 200 |
| 2018/10/31 | 1,806 | 1,860 | 1,806 | 1,860 | +54 | +3% | 1,400 |
| 2018/10/30 | 1,845 | 1,845 | 1,805 | 1,806 | -55 | -3% | 900 |
| 2018/10/29 | 1,877 | 1,878 | 1,861 | 1,861 | -16 | -0.9% | 1,200 |
| 2018/10/26 | 1,879 | 1,879 | 1,870 | 1,877 | -2 | -0.1% | 2,400 |
| 2018/10/25 | 1,886 | 1,886 | 1,875 | 1,879 | -7 | -0.4% | 1,600 |
| 2018/10/24 | 1,864 | 1,889 | 1,864 | 1,886 | +25 | +1.3% | 3,500 |
| 2018/10/23 | 1,861 | 1,862 | 1,861 | 1,861 | +1 | +0.1% | 400 |
| 2018/10/22 | 1,850 | 1,860 | 1,850 | 1,860 | -17 | -0.9% | 1,100 |
| 2018/10/19 | 1,846 | 1,877 | 1,845 | 1,877 | +23 | +1.2% | 500 |
| 2018/10/18 | 1,886 | 1,886 | 1,853 | 1,854 | -32 | -1.7% | 1,400 |
| 2018/10/17 | 1,888 | 1,888 | 1,870 | 1,886 | -2 | -0.1% | 4,000 |
| 2018/10/16 | 1,849 | 1,896 | 1,849 | 1,888 | +29 | +1.6% | 4,400 |
| 2018/10/15 | 1,848 | 1,859 | 1,848 | 1,859 | +10 | +0.5% | 5,500 |
| 2018/10/12 | 1,845 | 1,849 | 1,825 | 1,849 | +20 | +1.1% | 1,100 |
| 2018/10/11 | 1,839 | 1,839 | 1,825 | 1,829 | -20 | -1.1% | 3,000 |
| 2018/10/10 | 1,820 | 1,849 | 1,820 | 1,849 | +31 | +1.7% | 3,500 |
| 2018/10/09 | 1,813 | 1,818 | 1,800 | 1,818 | +5 | +0.3% | 6,700 |
| 2018/10/05 | 1,813 | 1,819 | 1,813 | 1,813 | -16 | -0.9% | 800 |
| 2018/10/04 | 1,806 | 1,829 | 1,806 | 1,829 | +29 | +1.6% | 1,600 |
| 2018/10/03 | 1,800 | 1,815 | 1,800 | 1,800 | -15 | -0.8% | 400 |
| 2018/10/02 | 1,809 | 1,815 | 1,809 | 1,815 | +6 | +0.3% | 500 |
1601～
1650
件表示中 / 3737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 | 204,900円 | +1.8% | -9.0% | 2.24% | 14.24倍 | 0.65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 |
| メディアスＨＤ | 86,300円 | +7.8% | +14.3% | 2.20% | 14.99倍 | 0.96倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ＯＣＨＩ・ＨＤ | 140,500円 | +6.8% | +14.0% | 3.84% | 15.22倍 | 0.78倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| 極東貿 | 150,100円 | +7.6% | -16.8% | 4.66% | 11.30倍 | 0.62倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| 木徳神糧 | 218,300円 | +38.7% | +65.0% | 1.37% | 6.38倍 | 1.19倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
市場注目の銘柄
チャート関連のコラム
