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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 2,038 | 2,039 | 2,038 | 2,039 | -15 | -0.7% | 200 |
| 2025/07/29 | 2,084 | 2,084 | 2,054 | 2,054 | -35 | -1.7% | 200 |
| 2025/07/28 | 2,095 | 2,095 | 2,046 | 2,089 | +9 | +0.4% | 1,800 |
| 2025/07/25 | 2,060 | 2,080 | 2,058 | 2,080 | +20 | +1% | 1,100 |
| 2025/07/24 | 2,060 | 2,060 | 2,051 | 2,060 | -8 | -0.4% | 300 |
| 2025/07/23 | 2,022 | 2,070 | 2,022 | 2,068 | +46 | +2.3% | 900 |
| 2025/07/22 | 2,013 | 2,080 | 2,013 | 2,022 | -37 | -1.8% | 1,700 |
| 2025/07/18 | 2,011 | 2,080 | 2,011 | 2,059 | +56 | +2.8% | 900 |
| 2025/07/17 | 2,003 | 2,003 | 2,003 | 2,003 | -17 | -0.8% | 300 |
| 2025/07/16 | 2,028 | 2,028 | 2,020 | 2,020 | -58 | -2.8% | 900 |
| 2025/07/15 | 2,091 | 2,091 | 2,039 | 2,078 | +8 | +0.4% | 1,000 |
| 2025/07/14 | 2,118 | 2,118 | 2,070 | 2,070 | -33 | -1.6% | 10,900 |
| 2025/07/11 | 2,111 | 2,111 | 2,100 | 2,103 | +12 | +0.6% | 4,200 |
| 2025/07/10 | 2,061 | 2,120 | 2,061 | 2,091 | +31 | +1.5% | 3,900 |
| 2025/07/09 | 2,060 | 2,070 | 2,060 | 2,060 | +11 | +0.5% | 1,000 |
| 2025/07/08 | 2,032 | 2,050 | 2,032 | 2,049 | +15 | +0.7% | 900 |
| 2025/07/07 | 1,970 | 2,034 | 1,970 | 2,034 | +64 | +3.2% | 2,200 |
| 2025/07/04 | 1,920 | 1,970 | 1,920 | 1,970 | +72 | +3.8% | 900 |
| 2025/07/03 | 1,898 | 1,898 | 1,898 | 1,898 | -8 | -0.4% | 400 |
| 2025/07/02 | 1,898 | 1,923 | 1,890 | 1,906 | +8 | +0.4% | 2,200 |
| 2025/07/01 | 1,898 | 1,898 | 1,898 | 1,898 | ±0 | ±0% | 100 |
| 2025/06/30 | 1,850 | 1,900 | 1,850 | 1,898 | +40 | +2.2% | 1,500 |
| 2025/06/27 | 1,880 | 1,880 | 1,858 | 1,858 | -22 | -1.2% | 700 |
| 2025/06/26 | 1,850 | 1,880 | 1,850 | 1,880 | +7 | +0.4% | 5,800 |
| 2025/06/25 | 1,890 | 1,890 | 1,871 | 1,873 | -17 | -0.9% | 2,200 |
| 2025/06/24 | 1,895 | 1,895 | 1,876 | 1,890 | ±0 | ±0% | 2,000 |
| 2025/06/23 | 1,885 | 1,890 | 1,885 | 1,890 | +7 | +0.4% | 500 |
| 2025/06/20 | 1,883 | 1,883 | 1,883 | 1,883 | -17 | -0.9% | 100 |
| 2025/06/19 | 1,896 | 1,900 | 1,896 | 1,900 | +9 | +0.5% | 1,300 |
| 2025/06/18 | 1,880 | 1,891 | 1,880 | 1,891 | -29 | -1.5% | 1,000 |
| 2025/06/17 | 1,900 | 1,920 | 1,880 | 1,920 | +17 | +0.9% | 1,200 |
| 2025/06/16 | 1,904 | 1,904 | 1,903 | 1,903 | ±0 | ±0% | 1,800 |
| 2025/06/13 | 1,903 | 1,903 | 1,880 | 1,903 | ±0 | ±0% | 1,300 |
| 2025/06/12 | 1,903 | 1,903 | 1,893 | 1,903 | ±0 | ±0% | 800 |
| 2025/06/11 | 1,883 | 1,905 | 1,883 | 1,903 | +7 | +0.4% | 1,300 |
| 2025/06/10 | 1,905 | 1,905 | 1,896 | 1,896 | -4 | -0.2% | 1,400 |
| 2025/06/09 | 1,900 | 1,900 | 1,900 | 1,900 | +28 | +1.5% | 100 |
| 2025/06/06 | 1,867 | 1,874 | 1,867 | 1,872 | -17 | -0.9% | 500 |
| 2025/06/05 | 1,890 | 1,890 | 1,870 | 1,889 | -1 | -0.1% | 1,000 |
| 2025/06/04 | 1,915 | 1,915 | 1,890 | 1,890 | -20 | -1% | 200 |
| 2025/06/03 | 1,908 | 1,910 | 1,880 | 1,910 | +1 | +0.1% | 1,500 |
| 2025/06/02 | 1,905 | 1,909 | 1,905 | 1,909 | -1 | -0.1% | 600 |
| 2025/05/30 | 1,909 | 1,910 | 1,909 | 1,910 | - | - | 200 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 1,923 | 1,949 | 1,886 | 1,949 | +58 | +3.1% | 400 |
| 2025/05/27 | 1,921 | 1,921 | 1,891 | 1,891 | -9 | -0.5% | 300 |
| 2025/05/26 | 1,929 | 1,929 | 1,900 | 1,900 | -29 | -1.5% | 1,700 |
| 2025/05/23 | 1,909 | 1,929 | 1,895 | 1,929 | +42 | +2.2% | 1,400 |
| 2025/05/22 | 1,889 | 1,900 | 1,887 | 1,887 | -2 | -0.1% | 600 |
| 2025/05/21 | 1,889 | 1,889 | 1,889 | 1,889 | -26 | -1.4% | 200 |
1～
50
件表示中 / 3752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 | 203,900円 | +1.8% | -9.0% | 2.26% | 14.17倍 | 0.65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 | 140,300円 | +6.8% | +14.0% | 3.85% | 15.20倍 | 0.78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 |
| メディアスＨＤ | 85,600円 | +7.8% | +14.3% | 2.22% | 14.87倍 | 0.95倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 南 陽 | 133,600円 | +4.0% | -6.9% | 3.89% | 8.98倍 | 0.65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 |
| ジーデップ | 325,000円 | +10.2% | +17.3% | 0.89% | 28.51倍 | 6.18倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム
