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 |
---|---|---|---|---|---|---|---|
2016/12/19 | 1,140 | 1,140 | 1,124 | 1,138 | -5 | -0.4% | 1,200 |
2016/12/16 | 1,148 | 1,148 | 1,122 | 1,143 | +34 | +3.1% | 6,200 |
2016/12/15 | 1,100 | 1,109 | 1,100 | 1,109 | +4 | +0.4% | 300 |
2016/12/14 | 1,120 | 1,120 | 1,090 | 1,105 | +15 | +1.4% | 13,500 |
2016/12/13 | 1,095 | 1,098 | 1,087 | 1,090 | -3 | -0.3% | 5,000 |
2016/12/12 | 1,104 | 1,104 | 1,091 | 1,093 | +1 | +0.1% | 5,800 |
2016/12/09 | 1,083 | 1,092 | 1,083 | 1,092 | +6 | +0.6% | 1,600 |
2016/12/08 | 1,088 | 1,088 | 1,080 | 1,086 | +11 | +1% | 1,500 |
2016/12/07 | 1,082 | 1,082 | 1,075 | 1,075 | -3 | -0.3% | 4,700 |
2016/12/06 | 1,069 | 1,078 | 1,065 | 1,078 | +13 | +1.2% | 7,300 |
2016/12/05 | 1,069 | 1,069 | 1,065 | 1,065 | -1 | -0.1% | 2,000 |
2016/12/02 | 1,063 | 1,066 | 1,060 | 1,066 | +3 | +0.3% | 5,100 |
2016/12/01 | 1,060 | 1,064 | 1,060 | 1,063 | +3 | +0.3% | 1,100 |
2016/11/30 | 1,061 | 1,063 | 1,058 | 1,060 | -1 | -0.1% | 1,100 |
2016/11/29 | 1,057 | 1,061 | 1,057 | 1,061 | ±0 | ±0% | 400 |
2016/11/28 | 1,063 | 1,063 | 1,060 | 1,061 | +5 | +0.5% | 2,300 |
2016/11/25 | 1,060 | 1,060 | 1,056 | 1,056 | -3 | -0.3% | 2,100 |
2016/11/24 | 1,062 | 1,064 | 1,059 | 1,059 | ±0 | ±0% | 4,000 |
2016/11/22 | 1,063 | 1,063 | 1,059 | 1,059 | -3 | -0.3% | 4,600 |
2016/11/21 | 1,062 | 1,065 | 1,060 | 1,062 | +2 | +0.2% | 4,800 |
2016/11/18 | 1,060 | 1,060 | 1,060 | 1,060 | +1 | +0.1% | 200 |
2016/11/17 | 1,060 | 1,062 | 1,059 | 1,059 | +2 | +0.2% | 4,900 |
2016/11/16 | 1,058 | 1,060 | 1,056 | 1,057 | -3 | -0.3% | 500 |
2016/11/15 | 1,059 | 1,060 | 1,059 | 1,060 | +1 | +0.1% | 1,100 |
2016/11/14 | 1,057 | 1,059 | 1,051 | 1,059 | +8 | +0.8% | 5,300 |
2016/11/11 | 1,061 | 1,061 | 1,050 | 1,051 | ±0 | ±0% | 2,900 |
2016/11/10 | 1,068 | 1,068 | 1,051 | 1,051 | +1 | +0.1% | 4,600 |
2016/11/09 | 1,073 | 1,073 | 1,050 | 1,050 | -23 | -2.1% | 5,200 |
2016/11/08 | 1,072 | 1,075 | 1,072 | 1,073 | -3 | -0.3% | 800 |
2016/11/07 | 1,071 | 1,078 | 1,071 | 1,076 | ±0 | ±0% | 1,300 |
2016/11/04 | 1,080 | 1,085 | 1,076 | 1,076 | +1 | +0.1% | 3,400 |
2016/11/02 | 1,073 | 1,075 | 1,073 | 1,075 | +2 | +0.2% | 800 |
2016/11/01 | 1,084 | 1,084 | 1,073 | 1,073 | -12 | -1.1% | 500 |
2016/10/31 | 1,085 | 1,085 | 1,084 | 1,085 | +3 | +0.3% | 1,200 |
2016/10/28 | 1,075 | 1,082 | 1,075 | 1,082 | +7 | +0.7% | 200 |
2016/10/27 | 1,066 | 1,075 | 1,066 | 1,075 | +4 | +0.4% | 2,500 |
2016/10/26 | 1,073 | 1,073 | 1,069 | 1,071 | -3 | -0.3% | 2,400 |
2016/10/25 | 1,073 | 1,074 | 1,069 | 1,074 | +4 | +0.4% | 1,000 |
2016/10/24 | 1,074 | 1,074 | 1,066 | 1,070 | +4 | +0.4% | 1,700 |
2016/10/21 | 1,064 | 1,066 | 1,064 | 1,066 | ±0 | ±0% | 600 |
2016/10/20 | 1,059 | 1,066 | 1,059 | 1,066 | +12 | +1.1% | 500 |
2016/10/19 | 1,056 | 1,056 | 1,054 | 1,054 | +4 | +0.4% | 400 |
2016/10/18 | 1,070 | 1,070 | 1,050 | 1,050 | -11 | -1% | 2,400 |
2016/10/17 | 1,068 | 1,068 | 1,061 | 1,061 | -7 | -0.7% | 400 |
2016/10/14 | 1,069 | 1,069 | 1,065 | 1,068 | -1 | -0.1% | 4,800 |
2016/10/13 | 1,068 | 1,069 | 1,066 | 1,069 | +1 | +0.1% | 1,500 |
2016/10/12 | 1,069 | 1,069 | 1,068 | 1,068 | +6 | +0.6% | 500 |
2016/10/11 | 1,068 | 1,068 | 1,054 | 1,062 | +3 | +0.3% | 3,300 |
2016/10/07 | 1,060 | 1,060 | 1,058 | 1,059 | +5 | +0.5% | 1,500 |
2016/10/06 | 1,061 | 1,061 | 1,054 | 1,054 | ±0 | ±0% | 1,100 |
1901~
1950
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