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 |
---|---|---|---|---|---|---|---|
2016/05/12 | 1,089 | 1,089 | 1,081 | 1,081 | +1 | +0.1% | 1,400 |
2016/05/11 | 1,088 | 1,088 | 1,078 | 1,080 | +5 | +0.5% | 700 |
2016/05/10 | 1,084 | 1,084 | 1,067 | 1,075 | +10 | +0.9% | 700 |
2016/05/09 | 1,084 | 1,084 | 1,065 | 1,065 | +5 | +0.5% | 300 |
2016/05/06 | 1,051 | 1,061 | 1,051 | 1,060 | +9 | +0.9% | 400 |
2016/05/02 | 1,051 | 1,055 | 1,051 | 1,051 | -22 | -2.1% | 500 |
2016/04/28 | 1,073 | 1,073 | 1,073 | 1,073 | -7 | -0.6% | 100 |
2016/04/27 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 100 |
2016/04/26 | 1,089 | 1,089 | 1,080 | 1,080 | +9 | +0.8% | 2,200 |
2016/04/25 | 1,073 | 1,075 | 1,071 | 1,071 | +13 | +1.2% | 800 |
2016/04/22 | 1,060 | 1,061 | 1,056 | 1,058 | +3 | +0.3% | 700 |
2016/04/21 | 1,060 | 1,064 | 1,055 | 1,055 | +2 | +0.2% | 1,300 |
2016/04/20 | 1,058 | 1,058 | 1,050 | 1,053 | +2 | +0.2% | 2,500 |
2016/04/19 | 1,065 | 1,065 | 1,051 | 1,051 | ±0 | ±0% | 1,000 |
2016/04/18 | 1,061 | 1,064 | 1,051 | 1,051 | -7 | -0.7% | 1,200 |
2016/04/15 | 1,056 | 1,065 | 1,054 | 1,058 | +6 | +0.6% | 600 |
2016/04/14 | 1,050 | 1,052 | 1,043 | 1,052 | -22 | -2% | 5,700 |
2016/04/13 | 1,060 | 1,074 | 1,053 | 1,074 | +24 | +2.3% | 1,600 |
2016/04/12 | 1,068 | 1,068 | 1,044 | 1,050 | +10 | +1% | 600 |
2016/04/11 | 1,061 | 1,061 | 1,040 | 1,040 | -21 | -2% | 3,100 |
2016/04/08 | 1,072 | 1,075 | 1,061 | 1,061 | +11 | +1% | 800 |
2016/04/07 | 1,076 | 1,076 | 1,050 | 1,050 | -26 | -2.4% | 2,000 |
2016/04/06 | 1,076 | 1,076 | 1,076 | 1,076 | +26 | +2.5% | 200 |
2016/04/05 | 1,053 | 1,053 | 1,050 | 1,050 | -3 | -0.3% | 400 |
2016/04/04 | 1,053 | 1,055 | 1,053 | 1,053 | ±0 | ±0% | 800 |
2016/04/01 | 1,076 | 1,076 | 1,053 | 1,053 | -25 | -2.3% | 1,000 |
2016/03/31 | 1,109 | 1,109 | 1,078 | 1,078 | +17 | +1.6% | 1,200 |
2016/03/30 | 1,108 | 1,108 | 1,061 | 1,061 | -47 | -4.2% | 500 |
2016/03/29 | 1,100 | 1,108 | 1,094 | 1,108 | -28 | -2.5% | 1,900 |
2016/03/28 | 1,141 | 1,151 | 1,127 | 1,136 | -16 | -1.4% | 13,700 |
2016/03/25 | 1,153 | 1,153 | 1,141 | 1,152 | +11 | +1% | 2,400 |
2016/03/24 | 1,148 | 1,153 | 1,141 | 1,141 | -9 | -0.8% | 2,000 |
2016/03/23 | 1,150 | 1,163 | 1,131 | 1,150 | +8 | +0.7% | 1,000 |
2016/03/22 | 1,150 | 1,155 | 1,111 | 1,142 | -13 | -1.1% | 2,600 |
2016/03/18 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 100 |
2016/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/16 | 1,155 | 1,157 | 1,155 | 1,157 | +8 | +0.7% | 500 |
2016/03/15 | 1,159 | 1,160 | 1,149 | 1,149 | -20 | -1.7% | 2,300 |
2016/03/14 | 1,186 | 1,186 | 1,161 | 1,169 | -1 | -0.1% | 11,300 |
2016/03/11 | 1,176 | 1,176 | 1,153 | 1,170 | +21 | +1.8% | 1,400 |
2016/03/10 | 1,147 | 1,149 | 1,144 | 1,149 | +7 | +0.6% | 1,700 |
2016/03/09 | 1,142 | 1,148 | 1,142 | 1,142 | +2 | +0.2% | 500 |
2016/03/08 | 1,145 | 1,145 | 1,134 | 1,140 | +14 | +1.2% | 600 |
2016/03/07 | 1,149 | 1,149 | 1,114 | 1,126 | -24 | -2.1% | 1,500 |
2016/03/04 | 1,157 | 1,157 | 1,150 | 1,150 | +20 | +1.8% | 200 |
2016/03/03 | 1,124 | 1,130 | 1,118 | 1,130 | +20 | +1.8% | 800 |
2016/03/02 | 1,108 | 1,110 | 1,107 | 1,110 | +2 | +0.2% | 1,500 |
2016/03/01 | 1,115 | 1,115 | 1,108 | 1,108 | -5 | -0.4% | 1,000 |
2016/02/29 | 1,100 | 1,139 | 1,100 | 1,113 | +16 | +1.5% | 1,200 |
2016/02/26 | 1,129 | 1,129 | 1,097 | 1,097 | -2 | -0.2% | 2,500 |
2051~
2100
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