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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 1,635 | 1,650 | 1,635 | 1,650 | +15 | +0.9% | 200 |
| 2023/12/27 | 1,635 | 1,635 | 1,635 | 1,635 | -19 | -1.1% | 200 |
| 2023/12/26 | 1,682 | 1,682 | 1,617 | 1,654 | +3 | +0.2% | 7,100 |
| 2023/12/25 | 1,635 | 1,681 | 1,623 | 1,651 | +14 | +0.9% | 5,700 |
| 2023/12/22 | 1,618 | 1,638 | 1,618 | 1,637 | +32 | +2% | 1,400 |
| 2023/12/21 | 1,586 | 1,605 | 1,579 | 1,605 | +19 | +1.2% | 900 |
| 2023/12/20 | 1,558 | 1,598 | 1,558 | 1,586 | -9 | -0.6% | 1,800 |
| 2023/12/19 | 1,537 | 1,624 | 1,535 | 1,595 | +48 | +3.1% | 2,800 |
| 2023/12/18 | 1,540 | 1,559 | 1,537 | 1,547 | +12 | +0.8% | 1,900 |
| 2023/12/15 | 1,650 | 1,650 | 1,535 | 1,535 | -101 | -6.2% | 6,400 |
| 2023/12/14 | 1,645 | 1,650 | 1,627 | 1,636 | -4 | -0.2% | 15,800 |
| 2023/12/13 | 1,635 | 1,658 | 1,632 | 1,640 | +12 | +0.7% | 8,400 |
| 2023/12/12 | 1,606 | 1,640 | 1,602 | 1,628 | +13 | +0.8% | 9,100 |
| 2023/12/11 | 1,600 | 1,615 | 1,592 | 1,615 | +30 | +1.9% | 8,000 |
| 2023/12/08 | 1,580 | 1,599 | 1,580 | 1,585 | +6 | +0.4% | 9,000 |
| 2023/12/07 | 1,571 | 1,580 | 1,571 | 1,579 | +14 | +0.9% | 1,700 |
| 2023/12/06 | 1,573 | 1,580 | 1,563 | 1,565 | +10 | +0.6% | 1,500 |
| 2023/12/05 | 1,574 | 1,574 | 1,554 | 1,555 | -21 | -1.3% | 500 |
| 2023/12/04 | 1,550 | 1,576 | 1,550 | 1,576 | +16 | +1% | 1,100 |
| 2023/12/01 | 1,526 | 1,560 | 1,526 | 1,560 | +50 | +3.3% | 2,400 |
| 2023/11/30 | 1,537 | 1,537 | 1,500 | 1,510 | -28 | -1.8% | 1,300 |
| 2023/11/29 | 1,518 | 1,538 | 1,507 | 1,538 | +20 | +1.3% | 1,200 |
| 2023/11/28 | 1,509 | 1,520 | 1,500 | 1,518 | +9 | +0.6% | 1,900 |
| 2023/11/27 | 1,496 | 1,509 | 1,491 | 1,509 | +12 | +0.8% | 2,600 |
| 2023/11/24 | 1,490 | 1,497 | 1,484 | 1,497 | +15 | +1% | 1,700 |
| 2023/11/22 | 1,483 | 1,483 | 1,482 | 1,482 | +1 | +0.1% | 200 |
| 2023/11/21 | 1,481 | 1,481 | 1,481 | 1,481 | +7 | +0.5% | 100 |
| 2023/11/20 | 1,490 | 1,491 | 1,471 | 1,474 | -11 | -0.7% | 1,400 |
| 2023/11/17 | 1,498 | 1,498 | 1,485 | 1,485 | -6 | -0.4% | 200 |
| 2023/11/16 | 1,497 | 1,497 | 1,467 | 1,491 | -6 | -0.4% | 1,000 |
| 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 |
401～
450
件表示中 / 3766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 | 206,800円 | +1.8% | -9.0% | 2.22% | 14.37倍 | 0.66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 |
| ラサ商事 | 167,500円 | +5.4% | -5.0% | 4.30% | 8.99倍 | 0.82倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| ナラサキ | 355,500円 | +4.9% | +11.8% | 3.66% | 7.27倍 | 0.70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 |
| 鳥羽洋行 | 387,000円 | +4.6% | +7.6% | 3.36% | 11.34倍 | 0.73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 |
| アイナボＨＤ | 76,800円 | +3.3% | +2.9% | 3.13% | 11.51倍 | 0.69倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
