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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,130 | 1,135 | 1,130 | 1,131 | +3 | +0.3% | 2,800 |
| 2022/12/22 | 1,129 | 1,134 | 1,128 | 1,128 | +1 | +0.1% | 2,300 |
| 2022/12/21 | 1,128 | 1,131 | 1,126 | 1,127 | -1 | -0.1% | 1,700 |
| 2022/12/20 | 1,128 | 1,134 | 1,126 | 1,128 | +2 | +0.2% | 1,700 |
| 2022/12/19 | 1,134 | 1,134 | 1,126 | 1,126 | -3 | -0.3% | 1,700 |
| 2022/12/16 | 1,131 | 1,131 | 1,127 | 1,129 | -2 | -0.2% | 1,900 |
| 2022/12/15 | 1,130 | 1,133 | 1,129 | 1,131 | +1 | +0.1% | 2,600 |
| 2022/12/14 | 1,136 | 1,144 | 1,114 | 1,130 | -40 | -3.4% | 34,300 |
| 2022/12/13 | 1,161 | 1,170 | 1,151 | 1,170 | +9 | +0.8% | 6,000 |
| 2022/12/12 | 1,169 | 1,169 | 1,152 | 1,161 | -10 | -0.9% | 7,500 |
| 2022/12/09 | 1,161 | 1,171 | 1,157 | 1,171 | +10 | +0.9% | 7,300 |
| 2022/12/08 | 1,169 | 1,169 | 1,157 | 1,161 | -3 | -0.3% | 2,600 |
| 2022/12/07 | 1,169 | 1,169 | 1,164 | 1,164 | ±0 | ±0% | 1,800 |
| 2022/12/06 | 1,175 | 1,175 | 1,160 | 1,164 | -4 | -0.3% | 1,900 |
| 2022/12/05 | 1,170 | 1,176 | 1,156 | 1,168 | -3 | -0.3% | 5,100 |
| 2022/12/02 | 1,148 | 1,171 | 1,145 | 1,171 | +22 | +1.9% | 3,500 |
| 2022/12/01 | 1,150 | 1,162 | 1,148 | 1,149 | -1 | -0.1% | 700 |
| 2022/11/30 | 1,155 | 1,155 | 1,147 | 1,150 | -5 | -0.4% | 2,800 |
| 2022/11/29 | 1,166 | 1,167 | 1,154 | 1,155 | -6 | -0.5% | 2,500 |
| 2022/11/28 | 1,177 | 1,177 | 1,161 | 1,161 | -5 | -0.4% | 3,300 |
| 2022/11/25 | 1,160 | 1,166 | 1,152 | 1,166 | +16 | +1.4% | 2,200 |
| 2022/11/24 | 1,149 | 1,152 | 1,145 | 1,150 | +9 | +0.8% | 3,300 |
| 2022/11/22 | 1,146 | 1,147 | 1,140 | 1,141 | +2 | +0.2% | 2,200 |
| 2022/11/21 | 1,124 | 1,142 | 1,122 | 1,139 | +19 | +1.7% | 1,900 |
| 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 |
651～
700
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 | 205,600円 | +1.8% | -9.0% | 2.24% | 14.29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 | 167,400円 | +5.4% | -5.0% | 4.30% | 8.98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 | 362,500円 | +4.9% | +11.8% | 3.59% | 7.41倍 | 0.71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 | 387,500円 | +4.6% | +7.6% | 3.35% | 11.35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 | 76,700円 | +3.3% | +2.9% | 3.13% | 11.50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
