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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 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 |
| 2023/06/21 | 1,205 | 1,210 | 1,204 | 1,206 | +2 | +0.2% | 900 |
| 2023/06/20 | 1,209 | 1,209 | 1,204 | 1,204 | -4 | -0.3% | 600 |
| 2023/06/19 | 1,202 | 1,209 | 1,202 | 1,208 | +7 | +0.6% | 1,200 |
| 2023/06/16 | 1,205 | 1,205 | 1,201 | 1,201 | -8 | -0.7% | 500 |
| 2023/06/15 | 1,199 | 1,211 | 1,199 | 1,209 | +13 | +1.1% | 1,100 |
| 2023/06/14 | 1,209 | 1,209 | 1,194 | 1,196 | -8 | -0.7% | 5,000 |
| 2023/06/13 | 1,202 | 1,207 | 1,202 | 1,204 | +5 | +0.4% | 1,100 |
| 2023/06/12 | 1,211 | 1,211 | 1,199 | 1,199 | -2 | -0.2% | 2,300 |
| 2023/06/09 | 1,202 | 1,206 | 1,197 | 1,201 | +5 | +0.4% | 2,100 |
| 2023/06/08 | 1,200 | 1,200 | 1,195 | 1,196 | ±0 | ±0% | 800 |
| 2023/06/07 | 1,193 | 1,200 | 1,193 | 1,196 | +3 | +0.3% | 900 |
| 2023/06/06 | 1,201 | 1,201 | 1,193 | 1,193 | -7 | -0.6% | 800 |
| 2023/06/05 | 1,191 | 1,210 | 1,191 | 1,200 | +10 | +0.8% | 2,200 |
| 2023/06/02 | 1,180 | 1,194 | 1,180 | 1,190 | -6 | -0.5% | 2,400 |
| 2023/06/01 | 1,193 | 1,200 | 1,192 | 1,196 | +9 | +0.8% | 1,400 |
| 2023/05/31 | 1,190 | 1,195 | 1,187 | 1,187 | -3 | -0.3% | 1,100 |
| 2023/05/30 | 1,190 | 1,191 | 1,190 | 1,190 | -10 | -0.8% | 500 |
451～
500
件表示中 / 3719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 | 190,300円 | +1.8% | -9.0% | 2.42% | 13.23倍 | 0.60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 | 139,300円 | +6.8% | +14.0% | 3.88% | 15.09倍 | 0.77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 |
| 極東貿 | 149,600円 | +7.6% | -16.8% | 4.68% | 11.30倍 | 0.62倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| 鳥羽洋行 | 361,000円 | +4.6% | +7.6% | 3.60% | 10.58倍 | 0.68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 |
| ナラサキ | 313,500円 | +4.9% | +11.8% | 4.15% | 6.36倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
