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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,326 | 1,350 | 1,326 | 1,350 | +24 | +1.8% | 1,000 |
| 2022/04/07 | 1,326 | 1,326 | 1,319 | 1,326 | ±0 | ±0% | 1,500 |
| 2022/04/06 | 1,320 | 1,326 | 1,320 | 1,326 | +6 | +0.5% | 1,100 |
| 2022/04/05 | 1,321 | 1,321 | 1,320 | 1,320 | -5 | -0.4% | 400 |
| 2022/04/04 | 1,324 | 1,326 | 1,323 | 1,325 | +1 | +0.1% | 900 |
| 2022/04/01 | 1,322 | 1,325 | 1,311 | 1,324 | -4 | -0.3% | 1,100 |
| 2022/03/31 | 1,328 | 1,330 | 1,328 | 1,328 | -5 | -0.4% | 500 |
| 2022/03/30 | 1,309 | 1,333 | 1,309 | 1,333 | -67 | -4.8% | 1,500 |
| 2022/03/29 | 1,395 | 1,400 | 1,394 | 1,400 | +5 | +0.4% | 1,200 |
| 2022/03/28 | 1,390 | 1,410 | 1,390 | 1,395 | +7 | +0.5% | 2,700 |
| 2022/03/25 | 1,378 | 1,394 | 1,375 | 1,388 | +11 | +0.8% | 1,800 |
| 2022/03/24 | 1,373 | 1,377 | 1,372 | 1,377 | +4 | +0.3% | 1,500 |
| 2022/03/23 | 1,383 | 1,399 | 1,373 | 1,373 | -9 | -0.7% | 900 |
| 2022/03/22 | 1,371 | 1,393 | 1,371 | 1,382 | -8 | -0.6% | 700 |
| 2022/03/18 | 1,395 | 1,395 | 1,371 | 1,390 | -1 | -0.1% | 600 |
| 2022/03/17 | 1,397 | 1,397 | 1,391 | 1,391 | +21 | +1.5% | 300 |
| 2022/03/16 | 1,326 | 1,370 | 1,326 | 1,370 | +39 | +2.9% | 700 |
| 2022/03/15 | 1,331 | 1,332 | 1,320 | 1,331 | -11 | -0.8% | 800 |
| 2022/03/14 | 1,342 | 1,342 | 1,322 | 1,342 | -30 | -2.2% | 4,000 |
| 2022/03/11 | 1,367 | 1,388 | 1,358 | 1,372 | +5 | +0.4% | 2,100 |
| 2022/03/10 | 1,380 | 1,395 | 1,367 | 1,367 | -12 | -0.9% | 700 |
| 2022/03/09 | 1,358 | 1,379 | 1,354 | 1,379 | +41 | +3.1% | 1,200 |
| 2022/03/08 | 1,339 | 1,339 | 1,332 | 1,338 | +8 | +0.6% | 600 |
| 2022/03/07 | 1,392 | 1,392 | 1,320 | 1,330 | -40 | -2.9% | 1,500 |
| 2022/03/04 | 1,373 | 1,373 | 1,370 | 1,370 | -3 | -0.2% | 700 |
| 2022/03/03 | 1,373 | 1,373 | 1,373 | 1,373 | -2 | -0.1% | 300 |
| 2022/03/02 | 1,375 | 1,375 | 1,374 | 1,375 | -6 | -0.4% | 600 |
| 2022/03/01 | 1,383 | 1,390 | 1,381 | 1,381 | -8 | -0.6% | 400 |
| 2022/02/28 | 1,407 | 1,407 | 1,377 | 1,389 | +9 | +0.7% | 2,200 |
| 2022/02/25 | 1,383 | 1,413 | 1,375 | 1,380 | -3 | -0.2% | 1,600 |
| 2022/02/24 | 1,383 | 1,384 | 1,382 | 1,383 | -7 | -0.5% | 800 |
| 2022/02/22 | 1,382 | 1,391 | 1,382 | 1,390 | ±0 | ±0% | 500 |
| 2022/02/21 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 600 |
| 2022/02/18 | 1,374 | 1,388 | 1,374 | 1,380 | -20 | -1.4% | 1,600 |
| 2022/02/17 | 1,380 | 1,400 | 1,380 | 1,400 | +10 | +0.7% | 300 |
| 2022/02/16 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 300 |
| 2022/02/15 | 1,379 | 1,382 | 1,379 | 1,380 | -2 | -0.1% | 400 |
| 2022/02/14 | 1,400 | 1,400 | 1,375 | 1,382 | -18 | -1.3% | 2,700 |
| 2022/02/10 | 1,400 | 1,400 | 1,390 | 1,400 | +26 | +1.9% | 1,200 |
| 2022/02/09 | 1,371 | 1,379 | 1,371 | 1,374 | +12 | +0.9% | 900 |
| 2022/02/08 | 1,387 | 1,387 | 1,362 | 1,362 | -25 | -1.8% | 1,100 |
| 2022/02/07 | 1,387 | 1,387 | 1,387 | 1,387 | ±0 | ±0% | 200 |
| 2022/02/04 | 1,387 | 1,387 | 1,387 | 1,387 | ±0 | ±0% | 300 |
| 2022/02/03 | 1,370 | 1,390 | 1,370 | 1,387 | +17 | +1.2% | 700 |
| 2022/02/02 | 1,360 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 600 |
| 2022/02/01 | 1,365 | 1,370 | 1,365 | 1,370 | +2 | +0.1% | 300 |
| 2022/01/31 | 1,378 | 1,378 | 1,350 | 1,368 | -18 | -1.3% | 1,600 |
| 2022/01/28 | 1,389 | 1,395 | 1,386 | 1,386 | -9 | -0.6% | 500 |
| 2022/01/27 | 1,401 | 1,401 | 1,385 | 1,395 | -15 | -1.1% | 1,200 |
| 2022/01/26 | 1,416 | 1,420 | 1,400 | 1,410 | -16 | -1.1% | 3,200 |
751～
800
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
