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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,030 | 1,030 | 1,022 | 1,022 | -20 | -1.9% | 200 |
| 2015/09/04 | 1,042 | 1,042 | 1,042 | 1,042 | +12 | +1.2% | 100 |
| 2015/09/03 | 1,027 | 1,031 | 1,026 | 1,030 | +5 | +0.5% | 1,600 |
| 2015/09/02 | 1,030 | 1,030 | 1,022 | 1,025 | -6 | -0.6% | 1,200 |
| 2015/09/01 | 1,035 | 1,035 | 1,031 | 1,031 | -4 | -0.4% | 1,200 |
| 2015/08/31 | 1,035 | 1,038 | 1,035 | 1,035 | ±0 | ±0% | 800 |
| 2015/08/28 | 1,039 | 1,049 | 1,035 | 1,035 | +26 | +2.6% | 400 |
| 2015/08/27 | 1,008 | 1,034 | 1,003 | 1,009 | +1 | +0.1% | 2,200 |
| 2015/08/26 | 1,020 | 1,020 | 1,000 | 1,008 | -2 | -0.2% | 3,000 |
| 2015/08/25 | 981 | 1,019 | 980 | 1,010 | -22 | -2.1% | 7,600 |
| 2015/08/24 | 1,052 | 1,053 | 1,032 | 1,032 | -63 | -5.8% | 2,500 |
| 2015/08/21 | 1,098 | 1,100 | 1,095 | 1,095 | -3 | -0.3% | 2,000 |
| 2015/08/20 | 1,103 | 1,103 | 1,098 | 1,098 | -16 | -1.4% | 500 |
| 2015/08/19 | 1,113 | 1,114 | 1,098 | 1,114 | +14 | +1.3% | 1,300 |
| 2015/08/18 | 1,120 | 1,120 | 1,090 | 1,100 | +5 | +0.5% | 2,000 |
| 2015/08/17 | 1,090 | 1,100 | 1,090 | 1,095 | +1 | +0.1% | 600 |
| 2015/08/14 | 1,094 | 1,094 | 1,094 | 1,094 | -20 | -1.8% | 4,500 |
| 2015/08/13 | 1,104 | 1,114 | 1,096 | 1,114 | +19 | +1.7% | 1,700 |
| 2015/08/12 | 1,101 | 1,101 | 1,095 | 1,095 | -6 | -0.5% | 2,400 |
| 2015/08/11 | 1,099 | 1,104 | 1,099 | 1,101 | +5 | +0.5% | 2,400 |
| 2015/08/10 | 1,115 | 1,115 | 1,093 | 1,096 | ±0 | ±0% | 1,600 |
| 2015/08/07 | 1,095 | 1,118 | 1,090 | 1,096 | +6 | +0.6% | 1,700 |
| 2015/08/06 | 1,123 | 1,123 | 1,090 | 1,090 | -31 | -2.8% | 1,400 |
| 2015/08/05 | 1,110 | 1,121 | 1,106 | 1,121 | ±0 | ±0% | 600 |
| 2015/08/04 | 1,121 | 1,121 | 1,121 | 1,121 | +1 | +0.1% | 100 |
| 2015/08/03 | 1,101 | 1,121 | 1,101 | 1,120 | +2 | +0.2% | 700 |
| 2015/07/31 | 1,120 | 1,120 | 1,088 | 1,118 | +9 | +0.8% | 400 |
| 2015/07/30 | 1,125 | 1,125 | 1,094 | 1,109 | +4 | +0.4% | 4,100 |
| 2015/07/29 | 1,104 | 1,105 | 1,104 | 1,105 | +2 | +0.2% | 500 |
| 2015/07/28 | 1,112 | 1,112 | 1,103 | 1,103 | -8 | -0.7% | 300 |
| 2015/07/27 | 1,145 | 1,145 | 1,111 | 1,111 | -14 | -1.2% | 2,800 |
| 2015/07/24 | 1,125 | 1,125 | 1,122 | 1,125 | +13 | +1.2% | 900 |
| 2015/07/23 | 1,112 | 1,112 | 1,112 | 1,112 | ±0 | ±0% | 200 |
| 2015/07/22 | 1,121 | 1,125 | 1,112 | 1,112 | -14 | -1.2% | 1,400 |
| 2015/07/21 | 1,140 | 1,140 | 1,126 | 1,126 | +7 | +0.6% | 400 |
| 2015/07/17 | 1,119 | 1,147 | 1,119 | 1,119 | -28 | -2.4% | 700 |
| 2015/07/16 | 1,121 | 1,147 | 1,110 | 1,147 | +27 | +2.4% | 1,300 |
| 2015/07/15 | 1,149 | 1,149 | 1,089 | 1,120 | -28 | -2.4% | 3,700 |
| 2015/07/14 | 1,150 | 1,150 | 1,128 | 1,148 | +9 | +0.8% | 15,000 |
| 2015/07/13 | 1,090 | 1,139 | 1,090 | 1,139 | +54 | +5% | 10,300 |
| 2015/07/10 | 1,074 | 1,085 | 1,074 | 1,085 | +11 | +1% | 4,000 |
| 2015/07/09 | 1,083 | 1,083 | 1,056 | 1,074 | -9 | -0.8% | 3,600 |
| 2015/07/08 | 1,099 | 1,105 | 1,083 | 1,083 | -11 | -1% | 3,800 |
| 2015/07/07 | 1,087 | 1,100 | 1,084 | 1,094 | +9 | +0.8% | 8,900 |
| 2015/07/06 | 1,080 | 1,087 | 1,072 | 1,085 | +5 | +0.5% | 3,800 |
| 2015/07/03 | 1,068 | 1,087 | 1,065 | 1,080 | +12 | +1.1% | 3,600 |
| 2015/07/02 | 1,062 | 1,070 | 1,062 | 1,068 | +1 | +0.1% | 2,000 |
| 2015/07/01 | 1,072 | 1,072 | 1,060 | 1,067 | +11 | +1% | 900 |
| 2015/06/30 | 1,051 | 1,073 | 1,051 | 1,056 | -19 | -1.8% | 1,800 |
| 2015/06/29 | 1,076 | 1,076 | 1,073 | 1,075 | -4 | -0.4% | 900 |
2251～
2300
件表示中 / 3586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 | 168,000円 | +3.8% | +1.7% | 2.68% | 11.25倍 | 0.54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 |
| ヤ ギ | 183,600円 | +0.2% | +9.2% | 4.25% | 7.00倍 | 0.39倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| 鳥羽洋行 | 346,000円 | +9.0% | +26.1% | 3.76% | 9.91倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| 蔵王産業 | 242,100円 | -14.9% | -21.7% | 4.13% | 19.93倍 | 1.04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 |
| 南 陽 | 111,600円 | -3.9% | -11.1% | 4.39% | 7.97倍 | 0.56倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
市場注目の銘柄
チャート関連のコラム
