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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 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 |
| 2022/01/25 | 1,423 | 1,426 | 1,423 | 1,426 | +4 | +0.3% | 1,000 |
| 2022/01/24 | 1,422 | 1,427 | 1,422 | 1,422 | -3 | -0.2% | 800 |
| 2022/01/21 | 1,429 | 1,438 | 1,425 | 1,425 | -8 | -0.6% | 700 |
| 2022/01/20 | 1,430 | 1,433 | 1,426 | 1,433 | +3 | +0.2% | 700 |
| 2022/01/19 | 1,427 | 1,430 | 1,427 | 1,430 | -3 | -0.2% | 400 |
| 2022/01/18 | 1,433 | 1,433 | 1,433 | 1,433 | -6 | -0.4% | 200 |
| 2022/01/17 | 1,439 | 1,439 | 1,439 | 1,439 | -6 | -0.4% | 100 |
| 2022/01/14 | 1,440 | 1,448 | 1,436 | 1,445 | -12 | -0.8% | 4,700 |
| 2022/01/13 | 1,453 | 1,460 | 1,451 | 1,457 | +5 | +0.3% | 1,200 |
| 2022/01/12 | 1,467 | 1,471 | 1,445 | 1,452 | -2 | -0.1% | 3,100 |
| 2022/01/11 | 1,470 | 1,470 | 1,442 | 1,454 | -26 | -1.8% | 3,600 |
| 2022/01/07 | 1,474 | 1,480 | 1,474 | 1,480 | +8 | +0.5% | 800 |
| 2022/01/06 | 1,479 | 1,480 | 1,465 | 1,472 | -8 | -0.5% | 1,800 |
| 2022/01/05 | 1,491 | 1,491 | 1,461 | 1,480 | -2 | -0.1% | 1,700 |
| 2022/01/04 | 1,488 | 1,488 | 1,481 | 1,482 | -6 | -0.4% | 400 |
| 2021/12/30 | 1,481 | 1,488 | 1,481 | 1,488 | +2 | +0.1% | 400 |
| 2021/12/29 | 1,486 | 1,486 | 1,486 | 1,486 | +20 | +1.4% | 100 |
| 2021/12/28 | 1,480 | 1,480 | 1,466 | 1,466 | -14 | -0.9% | 900 |
| 2021/12/27 | 1,481 | 1,484 | 1,480 | 1,480 | -39 | -2.6% | 2,600 |
| 2021/12/24 | 1,500 | 1,519 | 1,491 | 1,519 | +29 | +1.9% | 1,400 |
| 2021/12/23 | 1,484 | 1,494 | 1,484 | 1,490 | +6 | +0.4% | 300 |
| 2021/12/22 | 1,503 | 1,504 | 1,475 | 1,484 | -18 | -1.2% | 1,500 |
| 2021/12/21 | 1,480 | 1,502 | 1,480 | 1,502 | +13 | +0.9% | 1,900 |
| 2021/12/20 | 1,520 | 1,520 | 1,489 | 1,489 | - | - | 1,700 |
| 2021/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/16 | 1,493 | 1,520 | 1,493 | 1,520 | +27 | +1.8% | 200 |
851～
900
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
