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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 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 |
651～
700
件表示中 / 3735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 | 197,000円 | +1.8% | -9.0% | 2.34% | 13.69倍 | 0.63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 | 139,800円 | +6.8% | +14.0% | 3.86% | 15.15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 | 150,100円 | +7.6% | -16.8% | 4.66% | 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 |
| 木徳神糧 | 210,800円 | +38.7% | +65.0% | 1.42% | 6.16倍 | 1.15倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ナラサキ | 329,500円 | +4.9% | +11.8% | 3.95% | 6.68倍 | 0.64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
