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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 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 |
801～
850
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 | 205,500円 | +1.8% | -9.0% | 2.24% | 14.28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 | 169,000円 | +5.4% | -5.0% | 4.26% | 9.07倍 | 0.83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 | 360,000円 | +4.9% | +11.8% | 3.61% | 7.36倍 | 0.71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 | 76,700円 | +3.3% | +2.9% | 3.13% | 11.50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
