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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 1,229 | 1,230 | 1,215 | 1,215 | -3 | -0.2% | 2,000 |
| 2017/03/02 | 1,220 | 1,220 | 1,218 | 1,218 | -2 | -0.2% | 900 |
| 2017/03/01 | 1,211 | 1,229 | 1,211 | 1,220 | -18 | -1.5% | 2,300 |
| 2017/02/28 | 1,249 | 1,249 | 1,228 | 1,238 | +9 | +0.7% | 2,100 |
| 2017/02/27 | 1,227 | 1,229 | 1,211 | 1,229 | +11 | +0.9% | 3,600 |
| 2017/02/24 | 1,212 | 1,219 | 1,195 | 1,218 | +17 | +1.4% | 2,900 |
| 2017/02/23 | 1,196 | 1,201 | 1,196 | 1,201 | +5 | +0.4% | 1,100 |
| 2017/02/22 | 1,199 | 1,200 | 1,196 | 1,196 | +5 | +0.4% | 1,000 |
| 2017/02/21 | 1,196 | 1,198 | 1,191 | 1,191 | -7 | -0.6% | 1,400 |
| 2017/02/20 | 1,193 | 1,199 | 1,189 | 1,198 | +5 | +0.4% | 2,600 |
| 2017/02/17 | 1,188 | 1,193 | 1,188 | 1,193 | ±0 | ±0% | 1,200 |
| 2017/02/16 | 1,188 | 1,195 | 1,187 | 1,193 | +8 | +0.7% | 900 |
| 2017/02/15 | 1,173 | 1,185 | 1,173 | 1,185 | +12 | +1% | 800 |
| 2017/02/14 | 1,171 | 1,176 | 1,171 | 1,173 | -4 | -0.3% | 5,300 |
| 2017/02/13 | 1,166 | 1,177 | 1,166 | 1,177 | +10 | +0.9% | 2,400 |
| 2017/02/10 | 1,176 | 1,180 | 1,167 | 1,167 | -9 | -0.8% | 3,100 |
| 2017/02/09 | 1,186 | 1,187 | 1,176 | 1,176 | -2 | -0.2% | 2,700 |
| 2017/02/08 | 1,177 | 1,178 | 1,177 | 1,178 | -8 | -0.7% | 600 |
| 2017/02/07 | 1,186 | 1,186 | 1,176 | 1,186 | ±0 | ±0% | 400 |
| 2017/02/06 | 1,169 | 1,186 | 1,169 | 1,186 | +17 | +1.5% | 1,800 |
| 2017/02/03 | 1,169 | 1,169 | 1,165 | 1,169 | ±0 | ±0% | 1,200 |
| 2017/02/02 | 1,169 | 1,169 | 1,169 | 1,169 | +11 | +0.9% | 100 |
| 2017/02/01 | 1,171 | 1,195 | 1,144 | 1,158 | -17 | -1.4% | 13,000 |
| 2017/01/31 | 1,161 | 1,179 | 1,161 | 1,175 | +18 | +1.6% | 3,100 |
| 2017/01/30 | 1,148 | 1,159 | 1,148 | 1,157 | +16 | +1.4% | 800 |
| 2017/01/27 | 1,140 | 1,141 | 1,140 | 1,141 | +1 | +0.1% | 800 |
| 2017/01/26 | 1,140 | 1,150 | 1,140 | 1,140 | +4 | +0.4% | 2,700 |
| 2017/01/25 | 1,139 | 1,139 | 1,136 | 1,136 | +6 | +0.5% | 700 |
| 2017/01/24 | 1,127 | 1,135 | 1,125 | 1,130 | +4 | +0.4% | 800 |
| 2017/01/23 | 1,135 | 1,138 | 1,123 | 1,126 | -4 | -0.4% | 1,300 |
| 2017/01/20 | 1,117 | 1,130 | 1,117 | 1,130 | +13 | +1.2% | 1,200 |
| 2017/01/19 | 1,118 | 1,118 | 1,117 | 1,117 | +5 | +0.4% | 500 |
| 2017/01/18 | 1,112 | 1,112 | 1,103 | 1,112 | -6 | -0.5% | 1,800 |
| 2017/01/17 | 1,127 | 1,127 | 1,112 | 1,118 | -1 | -0.1% | 1,300 |
| 2017/01/16 | 1,130 | 1,130 | 1,112 | 1,119 | -11 | -1% | 5,800 |
| 2017/01/13 | 1,139 | 1,139 | 1,130 | 1,130 | +6 | +0.5% | 2,100 |
| 2017/01/12 | 1,128 | 1,128 | 1,120 | 1,124 | -8 | -0.7% | 2,900 |
| 2017/01/11 | 1,139 | 1,139 | 1,132 | 1,132 | +2 | +0.2% | 500 |
| 2017/01/10 | 1,130 | 1,130 | 1,125 | 1,130 | +9 | +0.8% | 1,100 |
| 2017/01/06 | 1,130 | 1,131 | 1,121 | 1,121 | -4 | -0.4% | 7,800 |
| 2017/01/05 | 1,140 | 1,142 | 1,125 | 1,125 | +1 | +0.1% | 3,400 |
| 2017/01/04 | 1,136 | 1,136 | 1,124 | 1,124 | +8 | +0.7% | 500 |
| 2016/12/30 | 1,116 | 1,116 | 1,116 | 1,116 | - | - | 100 |
| 2016/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/28 | 1,118 | 1,118 | 1,114 | 1,114 | -5 | -0.4% | 200 |
| 2016/12/27 | 1,109 | 1,119 | 1,108 | 1,119 | +10 | +0.9% | 1,400 |
| 2016/12/26 | 1,118 | 1,118 | 1,106 | 1,109 | -11 | -1% | 5,400 |
| 2016/12/22 | 1,140 | 1,140 | 1,110 | 1,120 | -10 | -0.9% | 4,900 |
| 2016/12/21 | 1,137 | 1,137 | 1,130 | 1,130 | -8 | -0.7% | 900 |
| 2016/12/20 | 1,140 | 1,140 | 1,128 | 1,138 | ±0 | ±0% | 1,400 |
1851～
1900
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
