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 |
---|---|---|---|---|---|---|---|
2016/02/25 | 1,091 | 1,099 | 1,090 | 1,099 | +8 | +0.7% | 1,900 |
2016/02/24 | 1,085 | 1,094 | 1,077 | 1,091 | +14 | +1.3% | 800 |
2016/02/23 | 1,080 | 1,084 | 1,077 | 1,077 | +10 | +0.9% | 400 |
2016/02/22 | 1,080 | 1,080 | 1,067 | 1,067 | -13 | -1.2% | 1,400 |
2016/02/19 | 1,084 | 1,084 | 1,080 | 1,080 | ±0 | ±0% | 200 |
2016/02/18 | 1,080 | 1,080 | 1,078 | 1,080 | +12 | +1.1% | 500 |
2016/02/17 | 1,068 | 1,068 | 1,068 | 1,068 | -4 | -0.4% | 100 |
2016/02/16 | 1,094 | 1,094 | 1,072 | 1,072 | +7 | +0.7% | 300 |
2016/02/15 | 1,094 | 1,094 | 1,064 | 1,065 | +1 | +0.1% | 3,900 |
2016/02/12 | 1,050 | 1,080 | 1,000 | 1,064 | +14 | +1.3% | 3,300 |
2016/02/10 | 1,097 | 1,097 | 1,050 | 1,050 | -26 | -2.4% | 2,800 |
2016/02/09 | 1,098 | 1,098 | 1,076 | 1,076 | -23 | -2.1% | 2,800 |
2016/02/08 | 1,098 | 1,099 | 1,080 | 1,099 | +16 | +1.5% | 3,600 |
2016/02/05 | 1,081 | 1,099 | 1,081 | 1,083 | -3 | -0.3% | 2,800 |
2016/02/04 | 1,088 | 1,098 | 1,081 | 1,086 | -2 | -0.2% | 700 |
2016/02/03 | 1,088 | 1,088 | 1,080 | 1,088 | -2 | -0.2% | 1,800 |
2016/02/02 | 1,081 | 1,090 | 1,081 | 1,090 | -1 | -0.1% | 4,200 |
2016/02/01 | 1,089 | 1,100 | 1,083 | 1,091 | +20 | +1.9% | 5,600 |
2016/01/29 | 1,063 | 1,071 | 1,062 | 1,071 | +11 | +1% | 3,300 |
2016/01/28 | 1,062 | 1,069 | 1,060 | 1,060 | -1 | -0.1% | 1,800 |
2016/01/27 | 1,080 | 1,080 | 1,060 | 1,061 | ±0 | ±0% | 4,500 |
2016/01/26 | 1,060 | 1,070 | 1,060 | 1,061 | -29 | -2.7% | 15,400 |
2016/01/25 | 1,072 | 1,095 | 1,072 | 1,090 | +4 | +0.4% | 10,100 |
2016/01/22 | 1,102 | 1,110 | 1,085 | 1,086 | -14 | -1.3% | 3,900 |
2016/01/21 | 1,135 | 1,135 | 1,100 | 1,100 | -35 | -3.1% | 5,300 |
2016/01/20 | 1,145 | 1,145 | 1,135 | 1,135 | -15 | -1.3% | 2,900 |
2016/01/19 | 1,159 | 1,171 | 1,150 | 1,150 | -39 | -3.3% | 2,300 |
2016/01/18 | 1,134 | 1,194 | 1,134 | 1,189 | +55 | +4.9% | 2,300 |
2016/01/15 | 1,157 | 1,160 | 1,134 | 1,134 | -25 | -2.2% | 2,100 |
2016/01/14 | 1,155 | 1,161 | 1,140 | 1,159 | -23 | -1.9% | 5,300 |
2016/01/13 | 1,168 | 1,182 | 1,168 | 1,182 | +16 | +1.4% | 1,400 |
2016/01/12 | 1,177 | 1,178 | 1,166 | 1,166 | -29 | -2.4% | 2,900 |
2016/01/08 | 1,195 | 1,195 | 1,195 | 1,195 | -2 | -0.2% | 400 |
2016/01/07 | 1,203 | 1,207 | 1,197 | 1,197 | -6 | -0.5% | 1,300 |
2016/01/06 | 1,203 | 1,203 | 1,200 | 1,203 | +4 | +0.3% | 1,000 |
2016/01/05 | 1,203 | 1,203 | 1,198 | 1,199 | +3 | +0.3% | 400 |
2016/01/04 | 1,213 | 1,213 | 1,195 | 1,196 | -18 | -1.5% | 2,800 |
2015/12/30 | 1,217 | 1,217 | 1,214 | 1,214 | +4 | +0.3% | 200 |
2015/12/29 | 1,201 | 1,215 | 1,199 | 1,210 | -5 | -0.4% | 1,300 |
2015/12/28 | 1,224 | 1,224 | 1,198 | 1,215 | +11 | +0.9% | 5,500 |
2015/12/25 | 1,211 | 1,247 | 1,187 | 1,204 | -7 | -0.6% | 3,800 |
2015/12/24 | 1,210 | 1,216 | 1,206 | 1,211 | +6 | +0.5% | 700 |
2015/12/22 | 1,193 | 1,205 | 1,193 | 1,205 | +14 | +1.2% | 1,000 |
2015/12/21 | 1,200 | 1,200 | 1,185 | 1,191 | -26 | -2.1% | 1,600 |
2015/12/18 | 1,237 | 1,237 | 1,200 | 1,217 | +5 | +0.4% | 1,600 |
2015/12/17 | 1,279 | 1,279 | 1,202 | 1,212 | +21 | +1.8% | 3,900 |
2015/12/16 | 1,191 | 1,204 | 1,180 | 1,191 | -14 | -1.2% | 3,500 |
2015/12/15 | 1,240 | 1,240 | 1,194 | 1,205 | ±0 | ±0% | 2,400 |
2015/12/14 | 1,292 | 1,292 | 1,201 | 1,205 | -27 | -2.2% | 12,800 |
2015/12/11 | 1,210 | 1,240 | 1,181 | 1,232 | +32 | +2.7% | 8,300 |
2101~
2150
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