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 |
---|---|---|---|---|---|---|---|
2023/01/20 | 1,179 | 1,179 | 1,169 | 1,179 | +10 | +0.9% | 1,900 |
2023/01/19 | 1,169 | 1,169 | 1,169 | 1,169 | +1 | +0.1% | 300 |
2023/01/18 | 1,172 | 1,172 | 1,161 | 1,168 | -4 | -0.3% | 1,100 |
2023/01/17 | 1,167 | 1,173 | 1,166 | 1,172 | -2 | -0.2% | 1,000 |
2023/01/16 | 1,183 | 1,183 | 1,162 | 1,174 | +12 | +1% | 5,100 |
2023/01/13 | 1,152 | 1,162 | 1,152 | 1,162 | +7 | +0.6% | 1,000 |
2023/01/12 | 1,148 | 1,155 | 1,148 | 1,155 | +7 | +0.6% | 1,400 |
2023/01/11 | 1,147 | 1,152 | 1,147 | 1,148 | -4 | -0.3% | 1,500 |
2023/01/10 | 1,147 | 1,152 | 1,142 | 1,152 | +10 | +0.9% | 2,000 |
2023/01/06 | 1,142 | 1,145 | 1,132 | 1,142 | -5 | -0.4% | 1,500 |
2023/01/05 | 1,147 | 1,156 | 1,143 | 1,147 | +5 | +0.4% | 3,300 |
2023/01/04 | 1,132 | 1,142 | 1,132 | 1,142 | +12 | +1.1% | 1,200 |
2022/12/30 | 1,131 | 1,137 | 1,129 | 1,130 | -1 | -0.1% | 700 |
2022/12/29 | 1,127 | 1,131 | 1,127 | 1,131 | +4 | +0.4% | 300 |
2022/12/28 | 1,130 | 1,131 | 1,125 | 1,127 | -3 | -0.3% | 2,700 |
2022/12/27 | 1,128 | 1,130 | 1,127 | 1,130 | +2 | +0.2% | 600 |
2022/12/26 | 1,131 | 1,131 | 1,128 | 1,128 | -3 | -0.3% | 4,700 |
2022/12/23 | 1,130 | 1,135 | 1,130 | 1,131 | +3 | +0.3% | 2,800 |
2022/12/22 | 1,129 | 1,134 | 1,128 | 1,128 | +1 | +0.1% | 2,300 |
2022/12/21 | 1,128 | 1,131 | 1,126 | 1,127 | -1 | -0.1% | 1,700 |
2022/12/20 | 1,128 | 1,134 | 1,126 | 1,128 | +2 | +0.2% | 1,700 |
2022/12/19 | 1,134 | 1,134 | 1,126 | 1,126 | -3 | -0.3% | 1,700 |
2022/12/16 | 1,131 | 1,131 | 1,127 | 1,129 | -2 | -0.2% | 1,900 |
2022/12/15 | 1,130 | 1,133 | 1,129 | 1,131 | +1 | +0.1% | 2,600 |
2022/12/14 | 1,136 | 1,144 | 1,114 | 1,130 | -40 | -3.4% | 34,300 |
2022/12/13 | 1,161 | 1,170 | 1,151 | 1,170 | +9 | +0.8% | 6,000 |
2022/12/12 | 1,169 | 1,169 | 1,152 | 1,161 | -10 | -0.9% | 7,500 |
2022/12/09 | 1,161 | 1,171 | 1,157 | 1,171 | +10 | +0.9% | 7,300 |
2022/12/08 | 1,169 | 1,169 | 1,157 | 1,161 | -3 | -0.3% | 2,600 |
2022/12/07 | 1,169 | 1,169 | 1,164 | 1,164 | ±0 | ±0% | 1,800 |
2022/12/06 | 1,175 | 1,175 | 1,160 | 1,164 | -4 | -0.3% | 1,900 |
2022/12/05 | 1,170 | 1,176 | 1,156 | 1,168 | -3 | -0.3% | 5,100 |
2022/12/02 | 1,148 | 1,171 | 1,145 | 1,171 | +22 | +1.9% | 3,500 |
2022/12/01 | 1,150 | 1,162 | 1,148 | 1,149 | -1 | -0.1% | 700 |
2022/11/30 | 1,155 | 1,155 | 1,147 | 1,150 | -5 | -0.4% | 2,800 |
2022/11/29 | 1,166 | 1,167 | 1,154 | 1,155 | -6 | -0.5% | 2,500 |
2022/11/28 | 1,177 | 1,177 | 1,161 | 1,161 | -5 | -0.4% | 3,300 |
2022/11/25 | 1,160 | 1,166 | 1,152 | 1,166 | +16 | +1.4% | 2,200 |
2022/11/24 | 1,149 | 1,152 | 1,145 | 1,150 | +9 | +0.8% | 3,300 |
2022/11/22 | 1,146 | 1,147 | 1,140 | 1,141 | +2 | +0.2% | 2,200 |
2022/11/21 | 1,124 | 1,142 | 1,122 | 1,139 | +19 | +1.7% | 1,900 |
2022/11/18 | 1,119 | 1,121 | 1,119 | 1,120 | -5 | -0.4% | 800 |
2022/11/17 | 1,116 | 1,125 | 1,116 | 1,125 | +9 | +0.8% | 2,200 |
2022/11/16 | 1,118 | 1,121 | 1,115 | 1,116 | -4 | -0.4% | 2,900 |
2022/11/15 | 1,124 | 1,124 | 1,118 | 1,120 | -2 | -0.2% | 5,000 |
2022/11/14 | 1,125 | 1,130 | 1,121 | 1,122 | -9 | -0.8% | 9,200 |
2022/11/11 | 1,138 | 1,140 | 1,130 | 1,131 | +1 | +0.1% | 4,300 |
2022/11/10 | 1,128 | 1,134 | 1,128 | 1,130 | +2 | +0.2% | 2,500 |
2022/11/09 | 1,126 | 1,133 | 1,126 | 1,128 | +2 | +0.2% | 2,500 |
2022/11/08 | 1,141 | 1,141 | 1,125 | 1,126 | -1 | -0.1% | 2,900 |
351~
400
件表示中 / 3483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 | 185,500円 | +3.8% | +1.7% | 2.43% | 12.43倍 | 0.61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 |
ユアサフナ | 354,000円 | +2.9% | +8.5% | 2.82% | 9.19倍 | 0.41倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
日邦産 | 188,900円 | +0.2% | -9.3% | 4.02% | 12.29倍 | 1.15倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
ナラサキ | 317,000円 | +2.4% | +3.8% | 3.31% | 7.26倍 | 0.66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 |
ピクセル | 18,200円 | +6.7% | - | 0.00% | - | 16.71倍 |
|
金融機関向けシステム開発が主力。IR関連休止。新たな柱としてデータセンター事業立ち上げ |
市場注目の銘柄
チャート関連のコラム