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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,303 | 1,325 | 1,300 | 1,325 | +22 | +1.7% | 2,700 |
| 2023/08/31 | 1,304 | 1,308 | 1,303 | 1,303 | +2 | +0.2% | 700 |
| 2023/08/30 | 1,302 | 1,302 | 1,296 | 1,301 | +9 | +0.7% | 400 |
| 2023/08/29 | 1,293 | 1,301 | 1,290 | 1,292 | -7 | -0.5% | 2,400 |
| 2023/08/28 | 1,301 | 1,302 | 1,298 | 1,299 | -1 | -0.1% | 4,000 |
| 2023/08/25 | 1,293 | 1,300 | 1,292 | 1,300 | +6 | +0.5% | 2,200 |
| 2023/08/24 | 1,285 | 1,294 | 1,285 | 1,294 | +14 | +1.1% | 1,800 |
| 2023/08/23 | 1,256 | 1,280 | 1,256 | 1,280 | +17 | +1.3% | 1,000 |
| 2023/08/22 | 1,252 | 1,263 | 1,238 | 1,263 | +29 | +2.4% | 1,700 |
| 2023/08/21 | 1,251 | 1,252 | 1,232 | 1,234 | -17 | -1.4% | 2,000 |
| 2023/08/18 | 1,260 | 1,260 | 1,250 | 1,251 | -9 | -0.7% | 700 |
| 2023/08/17 | 1,255 | 1,260 | 1,250 | 1,260 | +5 | +0.4% | 1,700 |
| 2023/08/16 | 1,262 | 1,262 | 1,250 | 1,255 | -3 | -0.2% | 1,100 |
| 2023/08/15 | 1,234 | 1,258 | 1,234 | 1,258 | +24 | +1.9% | 2,900 |
| 2023/08/14 | 1,260 | 1,260 | 1,234 | 1,234 | -37 | -2.9% | 9,600 |
| 2023/08/10 | 1,245 | 1,275 | 1,245 | 1,271 | +26 | +2.1% | 5,600 |
| 2023/08/09 | 1,250 | 1,253 | 1,229 | 1,245 | +5 | +0.4% | 6,800 |
| 2023/08/08 | 1,236 | 1,240 | 1,234 | 1,240 | +5 | +0.4% | 500 |
| 2023/08/07 | 1,229 | 1,240 | 1,222 | 1,235 | - | - | 2,000 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 1,230 | 1,230 | 1,213 | 1,213 | -17 | -1.4% | 2,900 |
| 2023/08/02 | 1,231 | 1,231 | 1,230 | 1,230 | -6 | -0.5% | 300 |
| 2023/08/01 | 1,234 | 1,236 | 1,234 | 1,236 | +4 | +0.3% | 600 |
| 2023/07/31 | 1,235 | 1,236 | 1,227 | 1,232 | +8 | +0.7% | 900 |
| 2023/07/28 | 1,235 | 1,235 | 1,224 | 1,224 | -1 | -0.1% | 800 |
| 2023/07/27 | 1,231 | 1,236 | 1,225 | 1,225 | -8 | -0.6% | 1,700 |
| 2023/07/26 | 1,234 | 1,234 | 1,232 | 1,233 | -7 | -0.6% | 2,200 |
| 2023/07/25 | 1,238 | 1,240 | 1,236 | 1,240 | +4 | +0.3% | 4,000 |
| 2023/07/24 | 1,241 | 1,245 | 1,236 | 1,236 | -2 | -0.2% | 800 |
| 2023/07/21 | 1,234 | 1,238 | 1,231 | 1,238 | +4 | +0.3% | 600 |
| 2023/07/20 | 1,230 | 1,234 | 1,225 | 1,234 | +3 | +0.2% | 700 |
| 2023/07/19 | 1,223 | 1,231 | 1,223 | 1,231 | +9 | +0.7% | 500 |
| 2023/07/18 | 1,225 | 1,234 | 1,222 | 1,222 | -3 | -0.2% | 1,600 |
| 2023/07/14 | 1,269 | 1,269 | 1,220 | 1,225 | -28 | -2.2% | 17,100 |
| 2023/07/13 | 1,256 | 1,259 | 1,246 | 1,253 | +6 | +0.5% | 5,100 |
| 2023/07/12 | 1,252 | 1,252 | 1,245 | 1,247 | -2 | -0.2% | 4,300 |
| 2023/07/11 | 1,240 | 1,257 | 1,238 | 1,249 | +15 | +1.2% | 6,900 |
| 2023/07/10 | 1,237 | 1,237 | 1,218 | 1,234 | +6 | +0.5% | 7,000 |
| 2023/07/07 | 1,227 | 1,230 | 1,222 | 1,228 | +2 | +0.2% | 2,100 |
| 2023/07/06 | 1,225 | 1,229 | 1,221 | 1,226 | ±0 | ±0% | 2,900 |
| 2023/07/05 | 1,218 | 1,226 | 1,215 | 1,226 | +8 | +0.7% | 3,200 |
| 2023/07/04 | 1,205 | 1,218 | 1,205 | 1,218 | +14 | +1.2% | 2,400 |
| 2023/07/03 | 1,199 | 1,215 | 1,199 | 1,204 | +8 | +0.7% | 2,400 |
| 2023/06/30 | 1,206 | 1,221 | 1,196 | 1,196 | -10 | -0.8% | 9,300 |
| 2023/06/29 | 1,210 | 1,210 | 1,205 | 1,206 | +3 | +0.2% | 1,900 |
| 2023/06/28 | 1,202 | 1,209 | 1,202 | 1,203 | ±0 | ±0% | 1,600 |
| 2023/06/27 | 1,205 | 1,206 | 1,202 | 1,203 | -4 | -0.3% | 1,000 |
| 2023/06/26 | 1,212 | 1,216 | 1,207 | 1,207 | -5 | -0.4% | 2,700 |
| 2023/06/23 | 1,218 | 1,218 | 1,207 | 1,212 | -3 | -0.2% | 1,400 |
| 2023/06/22 | 1,210 | 1,218 | 1,205 | 1,215 | +9 | +0.7% | 900 |
301～
350
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
