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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,132 | 1,133 | 1,126 | 1,127 | -5 | -0.4% | 1,700 |
| 2022/11/04 | 1,150 | 1,150 | 1,132 | 1,132 | -8 | -0.7% | 1,600 |
| 2022/11/02 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 2,100 |
| 2022/11/01 | 1,145 | 1,150 | 1,140 | 1,150 | +4 | +0.3% | 2,500 |
| 2022/10/31 | 1,157 | 1,160 | 1,146 | 1,146 | -5 | -0.4% | 2,600 |
| 2022/10/28 | 1,158 | 1,158 | 1,151 | 1,151 | -7 | -0.6% | 2,300 |
| 2022/10/27 | 1,162 | 1,174 | 1,158 | 1,158 | -7 | -0.6% | 1,600 |
| 2022/10/26 | 1,176 | 1,176 | 1,161 | 1,165 | +2 | +0.2% | 5,900 |
| 2022/10/25 | 1,175 | 1,175 | 1,151 | 1,163 | -12 | -1% | 4,200 |
| 2022/10/24 | 1,175 | 1,175 | 1,174 | 1,175 | ±0 | ±0% | 300 |
| 2022/10/21 | 1,175 | 1,185 | 1,174 | 1,175 | +5 | +0.4% | 800 |
| 2022/10/20 | 1,168 | 1,170 | 1,166 | 1,170 | +1 | +0.1% | 700 |
| 2022/10/19 | 1,169 | 1,169 | 1,169 | 1,169 | +9 | +0.8% | 100 |
| 2022/10/18 | 1,164 | 1,168 | 1,160 | 1,160 | -4 | -0.3% | 600 |
| 2022/10/17 | 1,165 | 1,165 | 1,164 | 1,164 | +5 | +0.4% | 200 |
| 2022/10/14 | 1,163 | 1,163 | 1,159 | 1,159 | -4 | -0.3% | 3,300 |
| 2022/10/13 | 1,178 | 1,178 | 1,163 | 1,163 | -3 | -0.3% | 1,700 |
| 2022/10/12 | 1,170 | 1,170 | 1,162 | 1,166 | +2 | +0.2% | 1,600 |
| 2022/10/11 | 1,177 | 1,179 | 1,164 | 1,164 | +1 | +0.1% | 800 |
| 2022/10/07 | 1,177 | 1,177 | 1,163 | 1,163 | ±0 | ±0% | 1,300 |
| 2022/10/06 | 1,163 | 1,165 | 1,163 | 1,163 | ±0 | ±0% | 500 |
| 2022/10/05 | 1,180 | 1,180 | 1,161 | 1,163 | -17 | -1.4% | 500 |
| 2022/10/04 | 1,174 | 1,180 | 1,151 | 1,180 | +5 | +0.4% | 600 |
| 2022/10/03 | 1,148 | 1,175 | 1,148 | 1,175 | +28 | +2.4% | 300 |
| 2022/09/30 | 1,147 | 1,147 | 1,147 | 1,147 | +2 | +0.2% | 200 |
| 2022/09/29 | 1,145 | 1,176 | 1,145 | 1,145 | -25 | -2.1% | 1,600 |
| 2022/09/28 | 1,181 | 1,181 | 1,170 | 1,170 | -11 | -0.9% | 1,300 |
| 2022/09/27 | 1,182 | 1,182 | 1,181 | 1,181 | +1 | +0.1% | 300 |
| 2022/09/26 | 1,188 | 1,192 | 1,180 | 1,180 | -18 | -1.5% | 5,100 |
| 2022/09/22 | 1,196 | 1,198 | 1,191 | 1,198 | +6 | +0.5% | 1,600 |
| 2022/09/21 | 1,192 | 1,200 | 1,192 | 1,192 | ±0 | ±0% | 600 |
| 2022/09/20 | 1,195 | 1,195 | 1,192 | 1,192 | -2 | -0.2% | 500 |
| 2022/09/16 | 1,197 | 1,197 | 1,194 | 1,194 | +3 | +0.3% | 300 |
| 2022/09/15 | 1,195 | 1,198 | 1,191 | 1,191 | -6 | -0.5% | 2,300 |
| 2022/09/14 | 1,195 | 1,198 | 1,195 | 1,197 | -18 | -1.5% | 4,600 |
| 2022/09/13 | 1,210 | 1,215 | 1,204 | 1,215 | +5 | +0.4% | 1,200 |
| 2022/09/12 | 1,214 | 1,214 | 1,208 | 1,210 | ±0 | ±0% | 700 |
| 2022/09/09 | 1,201 | 1,210 | 1,201 | 1,210 | +10 | +0.8% | 700 |
| 2022/09/08 | 1,213 | 1,213 | 1,200 | 1,200 | ±0 | ±0% | 700 |
| 2022/09/07 | 1,203 | 1,207 | 1,200 | 1,200 | -3 | -0.2% | 1,800 |
| 2022/09/06 | 1,200 | 1,203 | 1,198 | 1,203 | +5 | +0.4% | 1,200 |
| 2022/09/05 | 1,196 | 1,198 | 1,196 | 1,198 | +2 | +0.2% | 700 |
| 2022/09/02 | 1,196 | 1,196 | 1,194 | 1,196 | ±0 | ±0% | 700 |
| 2022/09/01 | 1,198 | 1,198 | 1,195 | 1,196 | -2 | -0.2% | 1,800 |
| 2022/08/31 | 1,199 | 1,200 | 1,198 | 1,198 | -1 | -0.1% | 1,000 |
| 2022/08/30 | 1,200 | 1,201 | 1,199 | 1,199 | -2 | -0.2% | 5,100 |
| 2022/08/29 | 1,205 | 1,205 | 1,201 | 1,201 | -4 | -0.3% | 800 |
| 2022/08/26 | 1,204 | 1,210 | 1,204 | 1,205 | -4 | -0.3% | 3,100 |
| 2022/08/25 | 1,209 | 1,211 | 1,207 | 1,209 | -2 | -0.2% | 2,000 |
| 2022/08/24 | 1,210 | 1,212 | 1,208 | 1,211 | -3 | -0.2% | 1,300 |
401～
450
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
