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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,499 | 1,499 | 1,497 | 1,497 | +16 | +1.1% | 200 |
| 2023/11/14 | 1,509 | 1,509 | 1,481 | 1,481 | +2 | +0.1% | 3,700 |
| 2023/11/13 | 1,500 | 1,522 | 1,450 | 1,479 | -54 | -3.5% | 5,300 |
| 2023/11/10 | 1,530 | 1,534 | 1,501 | 1,533 | +3 | +0.2% | 1,400 |
| 2023/11/09 | 1,523 | 1,530 | 1,507 | 1,530 | +37 | +2.5% | 700 |
| 2023/11/08 | 1,510 | 1,510 | 1,482 | 1,493 | -34 | -2.2% | 1,300 |
| 2023/11/07 | 1,527 | 1,558 | 1,512 | 1,527 | -32 | -2.1% | 3,200 |
| 2023/11/06 | 1,520 | 1,562 | 1,520 | 1,559 | +39 | +2.6% | 2,400 |
| 2023/11/02 | 1,520 | 1,529 | 1,520 | 1,520 | ±0 | ±0% | 1,100 |
| 2023/11/01 | 1,546 | 1,546 | 1,520 | 1,520 | -20 | -1.3% | 400 |
| 2023/10/31 | 1,531 | 1,540 | 1,521 | 1,540 | +9 | +0.6% | 900 |
| 2023/10/30 | 1,530 | 1,531 | 1,512 | 1,531 | +20 | +1.3% | 1,800 |
| 2023/10/27 | 1,520 | 1,538 | 1,511 | 1,511 | -19 | -1.2% | 500 |
| 2023/10/26 | 1,537 | 1,537 | 1,530 | 1,530 | -7 | -0.5% | 1,800 |
| 2023/10/25 | 1,522 | 1,537 | 1,522 | 1,537 | +31 | +2.1% | 1,500 |
| 2023/10/24 | 1,526 | 1,530 | 1,506 | 1,506 | -19 | -1.2% | 1,200 |
| 2023/10/23 | 1,550 | 1,550 | 1,525 | 1,525 | -25 | -1.6% | 900 |
| 2023/10/20 | 1,515 | 1,555 | 1,515 | 1,550 | +35 | +2.3% | 2,600 |
| 2023/10/19 | 1,491 | 1,515 | 1,490 | 1,515 | +17 | +1.1% | 1,100 |
| 2023/10/18 | 1,490 | 1,499 | 1,490 | 1,498 | -8 | -0.5% | 900 |
| 2023/10/17 | 1,490 | 1,506 | 1,490 | 1,506 | +13 | +0.9% | 200 |
| 2023/10/16 | 1,499 | 1,544 | 1,493 | 1,493 | -32 | -2.1% | 3,000 |
| 2023/10/13 | 1,541 | 1,549 | 1,525 | 1,525 | -39 | -2.5% | 1,300 |
| 2023/10/12 | 1,567 | 1,567 | 1,560 | 1,564 | -3 | -0.2% | 700 |
| 2023/10/11 | 1,529 | 1,580 | 1,529 | 1,567 | +49 | +3.2% | 6,100 |
| 2023/10/10 | 1,498 | 1,542 | 1,479 | 1,518 | +44 | +3% | 4,800 |
| 2023/10/06 | 1,468 | 1,480 | 1,468 | 1,474 | +6 | +0.4% | 700 |
| 2023/10/05 | 1,423 | 1,468 | 1,423 | 1,468 | +46 | +3.2% | 3,600 |
| 2023/10/04 | 1,431 | 1,470 | 1,401 | 1,422 | -51 | -3.5% | 7,100 |
| 2023/10/03 | 1,500 | 1,500 | 1,448 | 1,473 | -32 | -2.1% | 5,300 |
| 2023/10/02 | 1,521 | 1,521 | 1,502 | 1,505 | -24 | -1.6% | 4,500 |
| 2023/09/29 | 1,574 | 1,574 | 1,529 | 1,529 | -57 | -3.6% | 3,800 |
| 2023/09/28 | 1,571 | 1,588 | 1,566 | 1,586 | -14 | -0.9% | 1,500 |
| 2023/09/27 | 1,600 | 1,611 | 1,580 | 1,600 | -5 | -0.3% | 3,900 |
| 2023/09/26 | 1,589 | 1,610 | 1,581 | 1,605 | +29 | +1.8% | 6,500 |
| 2023/09/25 | 1,603 | 1,603 | 1,563 | 1,576 | -24 | -1.5% | 3,200 |
| 2023/09/22 | 1,536 | 1,603 | 1,536 | 1,600 | +40 | +2.6% | 8,900 |
| 2023/09/21 | 1,562 | 1,571 | 1,528 | 1,560 | +37 | +2.4% | 9,600 |
| 2023/09/20 | 1,630 | 1,630 | 1,514 | 1,523 | -107 | -6.6% | 26,200 |
| 2023/09/19 | 1,705 | 1,705 | 1,561 | 1,630 | +225 | +16% | 85,300 |
| 2023/09/15 | 1,424 | 1,424 | 1,402 | 1,405 | -19 | -1.3% | 800 |
| 2023/09/14 | 1,490 | 1,490 | 1,396 | 1,424 | -1 | -0.1% | 5,500 |
| 2023/09/13 | 1,382 | 1,425 | 1,382 | 1,425 | +26 | +1.9% | 2,800 |
| 2023/09/12 | 1,371 | 1,399 | 1,362 | 1,399 | +36 | +2.6% | 3,900 |
| 2023/09/11 | 1,350 | 1,363 | 1,350 | 1,363 | +14 | +1% | 1,400 |
| 2023/09/08 | 1,333 | 1,355 | 1,333 | 1,349 | ±0 | ±0% | 2,200 |
| 2023/09/07 | 1,332 | 1,351 | 1,332 | 1,349 | +17 | +1.3% | 2,900 |
| 2023/09/06 | 1,338 | 1,340 | 1,332 | 1,332 | -11 | -0.8% | 1,100 |
| 2023/09/05 | 1,345 | 1,345 | 1,332 | 1,343 | -1 | -0.1% | 700 |
| 2023/09/04 | 1,325 | 1,347 | 1,325 | 1,344 | +19 | +1.4% | 1,500 |
251～
300
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
