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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,251 | 1,251 | 1,251 | 1,251 | +1 | +0.1% | 200 |
| 2022/06/21 | 1,242 | 1,250 | 1,242 | 1,250 | +8 | +0.6% | 300 |
| 2022/06/20 | 1,268 | 1,268 | 1,242 | 1,242 | - | - | 500 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,268 | 1,268 | 1,268 | 1,268 | - | - | 100 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,259 | 1,268 | 1,259 | 1,268 | -16 | -1.2% | 3,000 |
| 2022/06/13 | 1,276 | 1,284 | 1,276 | 1,284 | +8 | +0.6% | 1,400 |
| 2022/06/10 | 1,275 | 1,284 | 1,275 | 1,276 | +15 | +1.2% | 500 |
| 2022/06/09 | 1,257 | 1,268 | 1,247 | 1,261 | +4 | +0.3% | 1,800 |
| 2022/06/08 | 1,250 | 1,257 | 1,250 | 1,257 | +8 | +0.6% | 700 |
| 2022/06/07 | 1,245 | 1,263 | 1,245 | 1,249 | +7 | +0.6% | 1,200 |
| 2022/06/06 | 1,242 | 1,242 | 1,238 | 1,242 | - | - | 500 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 1,230 | 1,242 | 1,228 | 1,242 | +8 | +0.6% | 800 |
| 2022/05/31 | 1,245 | 1,245 | 1,230 | 1,234 | +4 | +0.3% | 500 |
| 2022/05/30 | 1,230 | 1,230 | 1,230 | 1,230 | -18 | -1.4% | 200 |
| 2022/05/27 | 1,256 | 1,256 | 1,248 | 1,248 | -10 | -0.8% | 1,200 |
| 2022/05/26 | 1,272 | 1,272 | 1,258 | 1,258 | +16 | +1.3% | 2,200 |
| 2022/05/25 | 1,260 | 1,260 | 1,227 | 1,242 | -8 | -0.6% | 1,600 |
| 2022/05/24 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 500 |
| 2022/05/23 | 1,260 | 1,270 | 1,248 | 1,250 | -10 | -0.8% | 2,000 |
| 2022/05/20 | 1,260 | 1,268 | 1,260 | 1,260 | -6 | -0.5% | 1,000 |
| 2022/05/19 | 1,265 | 1,266 | 1,265 | 1,266 | - | - | 600 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 1,292 | 1,292 | 1,290 | 1,290 | -2 | -0.2% | 400 |
| 2022/05/16 | 1,301 | 1,306 | 1,292 | 1,292 | -22 | -1.7% | 4,400 |
| 2022/05/13 | 1,311 | 1,314 | 1,311 | 1,314 | +5 | +0.4% | 1,400 |
| 2022/05/12 | 1,307 | 1,309 | 1,306 | 1,309 | +6 | +0.5% | 1,500 |
| 2022/05/11 | 1,319 | 1,319 | 1,303 | 1,303 | -7 | -0.5% | 400 |
| 2022/05/10 | 1,310 | 1,310 | 1,310 | 1,310 | -2 | -0.2% | 200 |
| 2022/05/09 | 1,307 | 1,312 | 1,307 | 1,312 | +8 | +0.6% | 1,000 |
| 2022/05/06 | 1,304 | 1,304 | 1,304 | 1,304 | ±0 | ±0% | 300 |
| 2022/05/02 | 1,304 | 1,304 | 1,304 | 1,304 | ±0 | ±0% | 200 |
| 2022/04/28 | 1,305 | 1,305 | 1,304 | 1,304 | -6 | -0.5% | 500 |
| 2022/04/27 | 1,310 | 1,310 | 1,310 | 1,310 | -11 | -0.8% | 200 |
| 2022/04/26 | 1,321 | 1,321 | 1,320 | 1,321 | -7 | -0.5% | 2,600 |
| 2022/04/25 | 1,328 | 1,328 | 1,324 | 1,328 | - | - | 900 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,322 | 1,333 | 1,312 | 1,333 | +11 | +0.8% | 1,400 |
| 2022/04/20 | 1,311 | 1,336 | 1,311 | 1,322 | +6 | +0.5% | 1,600 |
| 2022/04/19 | 1,316 | 1,316 | 1,316 | 1,316 | ±0 | ±0% | 300 |
| 2022/04/18 | 1,320 | 1,320 | 1,316 | 1,316 | -10 | -0.8% | 300 |
| 2022/04/15 | 1,328 | 1,328 | 1,326 | 1,326 | -2 | -0.2% | 500 |
| 2022/04/14 | 1,329 | 1,330 | 1,326 | 1,328 | -31 | -2.3% | 3,200 |
| 2022/04/13 | 1,361 | 1,361 | 1,356 | 1,359 | +19 | +1.4% | 1,500 |
| 2022/04/12 | 1,365 | 1,365 | 1,340 | 1,340 | +5 | +0.4% | 500 |
| 2022/04/11 | 1,341 | 1,341 | 1,335 | 1,335 | -15 | -1.1% | 900 |
701～
750
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
