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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 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 |
| 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 |
601～
650
件表示中 / 3692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 | 197,900円 | +3.8% | +1.7% | 2.27% | 13.26倍 | 0.64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 | 136,000円 | +1.4% | -23.1% | 3.97% | 15.36倍 | 0.75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 |
| 尾家産業 | 197,500円 | +6.6% | +7.5% | 4.56% | 6.74倍 | 1.21倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| アセンテック | 122,100円 | +16.6% | +42.0% | 1.64% | 14.69倍 | 4.17倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ニチモウ | 195,700円 | +5.7% | +40.5% | 4.60% | 6.27倍 | 0.57倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
市場注目の銘柄
チャート関連のコラム
