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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,899 | 1,912 | 1,891 | 1,912 | +16 | +0.8% | 1,700 |
| 2024/04/11 | 1,862 | 1,896 | 1,862 | 1,896 | +21 | +1.1% | 800 |
| 2024/04/10 | 1,880 | 1,880 | 1,875 | 1,875 | +6 | +0.3% | 200 |
| 2024/04/09 | 1,871 | 1,871 | 1,869 | 1,869 | +7 | +0.4% | 400 |
| 2024/04/08 | 1,862 | 1,862 | 1,862 | 1,862 | +9 | +0.5% | 300 |
| 2024/04/05 | 1,842 | 1,853 | 1,823 | 1,853 | -29 | -1.5% | 1,000 |
| 2024/04/04 | 1,835 | 1,882 | 1,835 | 1,882 | +52 | +2.8% | 200 |
| 2024/04/03 | 1,820 | 1,879 | 1,820 | 1,830 | -30 | -1.6% | 600 |
| 2024/04/02 | 1,895 | 1,895 | 1,857 | 1,860 | -35 | -1.8% | 900 |
| 2024/04/01 | 1,895 | 1,902 | 1,895 | 1,895 | -6 | -0.3% | 400 |
| 2024/03/29 | 1,930 | 1,930 | 1,885 | 1,901 | -32 | -1.7% | 900 |
| 2024/03/28 | 1,917 | 1,933 | 1,901 | 1,933 | -23 | -1.2% | 2,000 |
| 2024/03/27 | 1,982 | 1,982 | 1,953 | 1,956 | -26 | -1.3% | 6,100 |
| 2024/03/26 | 1,975 | 1,982 | 1,960 | 1,982 | +22 | +1.1% | 3,900 |
| 2024/03/25 | 1,942 | 1,980 | 1,940 | 1,960 | +34 | +1.8% | 2,500 |
| 2024/03/22 | 1,950 | 1,950 | 1,926 | 1,926 | -34 | -1.7% | 2,600 |
| 2024/03/21 | 1,955 | 1,972 | 1,944 | 1,960 | +19 | +1% | 1,400 |
| 2024/03/19 | 1,890 | 1,963 | 1,821 | 1,941 | +41 | +2.2% | 2,100 |
| 2024/03/18 | 1,904 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 900 |
| 2024/03/15 | 1,918 | 1,932 | 1,900 | 1,900 | -10 | -0.5% | 1,600 |
| 2024/03/14 | 1,903 | 1,920 | 1,903 | 1,910 | +10 | +0.5% | 1,900 |
| 2024/03/13 | 1,902 | 1,905 | 1,900 | 1,900 | -5 | -0.3% | 1,500 |
| 2024/03/12 | 1,920 | 1,920 | 1,904 | 1,905 | -7 | -0.4% | 1,300 |
| 2024/03/11 | 1,964 | 1,967 | 1,912 | 1,912 | -62 | -3.1% | 1,700 |
| 2024/03/08 | 1,963 | 1,994 | 1,963 | 1,974 | +4 | +0.2% | 3,000 |
| 2024/03/07 | 1,973 | 1,974 | 1,970 | 1,970 | -3 | -0.2% | 400 |
| 2024/03/06 | 1,940 | 1,973 | 1,930 | 1,973 | +28 | +1.4% | 1,300 |
| 2024/03/05 | 1,991 | 1,991 | 1,940 | 1,945 | -46 | -2.3% | 2,300 |
| 2024/03/04 | 2,005 | 2,006 | 1,980 | 1,991 | -18 | -0.9% | 2,900 |
| 2024/03/01 | 2,027 | 2,027 | 2,004 | 2,009 | -27 | -1.3% | 400 |
| 2024/02/29 | 2,076 | 2,080 | 2,036 | 2,036 | -53 | -2.5% | 1,000 |
| 2024/02/28 | 2,073 | 2,089 | 2,061 | 2,089 | +32 | +1.6% | 600 |
| 2024/02/27 | 2,098 | 2,098 | 2,053 | 2,057 | -19 | -0.9% | 300 |
| 2024/02/26 | 2,130 | 2,130 | 2,063 | 2,076 | -64 | -3% | 2,100 |
| 2024/02/22 | 2,135 | 2,147 | 2,046 | 2,140 | -44 | -2% | 7,300 |
| 2024/02/21 | 2,000 | 2,200 | 2,000 | 2,184 | +184 | +9.2% | 7,300 |
| 2024/02/20 | 1,980 | 2,000 | 1,980 | 2,000 | +20 | +1% | 1,300 |
| 2024/02/19 | 1,955 | 1,999 | 1,951 | 1,980 | -15 | -0.8% | 2,800 |
| 2024/02/16 | 1,965 | 1,995 | 1,936 | 1,995 | +38 | +1.9% | 1,700 |
| 2024/02/15 | 1,980 | 1,980 | 1,940 | 1,957 | -13 | -0.7% | 1,600 |
| 2024/02/14 | 1,952 | 1,970 | 1,927 | 1,970 | +15 | +0.8% | 4,200 |
| 2024/02/13 | 1,943 | 1,973 | 1,912 | 1,955 | -78 | -3.8% | 8,000 |
| 2024/02/09 | 2,048 | 2,073 | 2,006 | 2,033 | -42 | -2% | 2,900 |
| 2024/02/08 | 2,077 | 2,077 | 2,048 | 2,075 | -6 | -0.3% | 1,700 |
| 2024/02/07 | 2,057 | 2,100 | 2,054 | 2,081 | +24 | +1.2% | 3,300 |
| 2024/02/06 | 2,000 | 2,100 | 2,000 | 2,057 | +45 | +2.2% | 14,400 |
| 2024/02/05 | 2,050 | 2,050 | 2,012 | 2,012 | -32 | -1.6% | 3,300 |
| 2024/02/02 | 2,029 | 2,047 | 1,992 | 2,044 | +15 | +0.7% | 5,100 |
| 2024/02/01 | 1,950 | 2,053 | 1,950 | 2,029 | +79 | +4.1% | 12,700 |
| 2024/01/31 | 1,920 | 1,950 | 1,901 | 1,950 | +12 | +0.6% | 6,700 |
301～
350
件表示中 / 3735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 | 197,000円 | +1.8% | -9.0% | 2.34% | 13.69倍 | 0.63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 |
| ＯＣＨＩ・ＨＤ | 139,800円 | +6.8% | +14.0% | 3.86% | 15.15倍 | 0.77倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| 極東貿 | 150,100円 | +7.6% | -16.8% | 4.66% | 11.30倍 | 0.62倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| 木徳神糧 | 210,800円 | +38.7% | +65.0% | 1.42% | 6.16倍 | 1.15倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ナラサキ | 329,500円 | +4.9% | +11.8% | 3.95% | 6.68倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
