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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 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 |
701～
750
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 | 206,800円 | +1.8% | -9.0% | 2.22% | 14.37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 | 168,200円 | +5.4% | -5.0% | 4.28% | 9.03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 | 352,000円 | +4.9% | +11.8% | 3.69% | 7.20倍 | 0.69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 | 77,300円 | +3.3% | +2.9% | 3.10% | 11.58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
