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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,196 | 1,198 | 1,196 | 1,198 | +2 | +0.2% | 700 |
| 2022/09/02 | 1,196 | 1,196 | 1,194 | 1,196 | ±0 | ±0% | 700 |
| 2022/09/01 | 1,198 | 1,198 | 1,195 | 1,196 | -2 | -0.2% | 1,800 |
| 2022/08/31 | 1,199 | 1,200 | 1,198 | 1,198 | -1 | -0.1% | 1,000 |
| 2022/08/30 | 1,200 | 1,201 | 1,199 | 1,199 | -2 | -0.2% | 5,100 |
| 2022/08/29 | 1,205 | 1,205 | 1,201 | 1,201 | -4 | -0.3% | 800 |
| 2022/08/26 | 1,204 | 1,210 | 1,204 | 1,205 | -4 | -0.3% | 3,100 |
| 2022/08/25 | 1,209 | 1,211 | 1,207 | 1,209 | -2 | -0.2% | 2,000 |
| 2022/08/24 | 1,210 | 1,212 | 1,208 | 1,211 | -3 | -0.2% | 1,300 |
| 2022/08/23 | 1,221 | 1,259 | 1,200 | 1,214 | -6 | -0.5% | 6,500 |
| 2022/08/22 | 1,221 | 1,225 | 1,220 | 1,220 | -1 | -0.1% | 1,000 |
| 2022/08/19 | 1,221 | 1,222 | 1,219 | 1,221 | +1 | +0.1% | 1,300 |
| 2022/08/18 | 1,221 | 1,221 | 1,220 | 1,220 | -2 | -0.2% | 2,500 |
| 2022/08/17 | 1,222 | 1,224 | 1,219 | 1,222 | ±0 | ±0% | 4,800 |
| 2022/08/16 | 1,226 | 1,230 | 1,222 | 1,222 | -4 | -0.3% | 3,100 |
| 2022/08/15 | 1,230 | 1,250 | 1,226 | 1,226 | -16 | -1.3% | 6,200 |
| 2022/08/12 | 1,242 | 1,244 | 1,232 | 1,242 | +2 | +0.2% | 2,700 |
| 2022/08/10 | 1,230 | 1,240 | 1,226 | 1,240 | +10 | +0.8% | 800 |
| 2022/08/09 | 1,230 | 1,230 | 1,227 | 1,230 | +2 | +0.2% | 600 |
| 2022/08/08 | 1,243 | 1,243 | 1,227 | 1,228 | +1 | +0.1% | 700 |
| 2022/08/05 | 1,230 | 1,230 | 1,226 | 1,227 | -6 | -0.5% | 1,300 |
| 2022/08/04 | 1,234 | 1,245 | 1,233 | 1,233 | -1 | -0.1% | 600 |
| 2022/08/03 | 1,250 | 1,251 | 1,230 | 1,234 | -33 | -2.6% | 1,300 |
| 2022/08/02 | 1,238 | 1,267 | 1,234 | 1,267 | +26 | +2.1% | 1,700 |
| 2022/08/01 | 1,240 | 1,241 | 1,235 | 1,241 | -1 | -0.1% | 3,300 |
| 2022/07/29 | 1,255 | 1,255 | 1,242 | 1,242 | -13 | -1% | 1,100 |
| 2022/07/28 | 1,256 | 1,260 | 1,255 | 1,255 | - | - | 1,000 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,254 | 1,266 | 1,254 | 1,255 | -12 | -0.9% | 4,000 |
| 2022/07/25 | 1,274 | 1,274 | 1,263 | 1,267 | -7 | -0.5% | 1,500 |
| 2022/07/22 | 1,279 | 1,279 | 1,274 | 1,274 | -5 | -0.4% | 500 |
| 2022/07/21 | 1,274 | 1,279 | 1,274 | 1,279 | +5 | +0.4% | 800 |
| 2022/07/20 | 1,282 | 1,282 | 1,268 | 1,274 | -17 | -1.3% | 600 |
| 2022/07/19 | 1,291 | 1,291 | 1,291 | 1,291 | +1 | +0.1% | 100 |
| 2022/07/15 | 1,295 | 1,295 | 1,290 | 1,290 | -28 | -2.1% | 400 |
| 2022/07/14 | 1,298 | 1,318 | 1,262 | 1,318 | -8 | -0.6% | 12,700 |
| 2022/07/13 | 1,329 | 1,331 | 1,326 | 1,326 | ±0 | ±0% | 3,200 |
| 2022/07/12 | 1,329 | 1,329 | 1,318 | 1,326 | +1 | +0.1% | 5,200 |
| 2022/07/11 | 1,324 | 1,330 | 1,316 | 1,325 | -29 | -2.1% | 4,800 |
| 2022/07/08 | 1,280 | 1,354 | 1,280 | 1,354 | +74 | +5.8% | 2,900 |
| 2022/07/07 | 1,251 | 1,282 | 1,251 | 1,280 | +29 | +2.3% | 1,600 |
| 2022/07/06 | 1,268 | 1,273 | 1,250 | 1,251 | -17 | -1.3% | 1,200 |
| 2022/07/05 | 1,255 | 1,272 | 1,255 | 1,268 | +13 | +1% | 400 |
| 2022/07/04 | 1,255 | 1,276 | 1,252 | 1,255 | +1 | +0.1% | 1,100 |
| 2022/07/01 | 1,254 | 1,256 | 1,254 | 1,254 | +1 | +0.1% | 700 |
| 2022/06/30 | 1,241 | 1,253 | 1,241 | 1,253 | +12 | +1% | 500 |
| 2022/06/29 | 1,235 | 1,241 | 1,235 | 1,241 | -1 | -0.1% | 400 |
| 2022/06/28 | 1,241 | 1,243 | 1,241 | 1,242 | +1 | +0.1% | 800 |
| 2022/06/27 | 1,241 | 1,241 | 1,237 | 1,241 | ±0 | ±0% | 2,300 |
| 2022/06/24 | 1,281 | 1,281 | 1,231 | 1,241 | - | - | 1,700 |
651～
700
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
