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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,889 | 1,889 | 1,889 | 1,889 | -26 | -1.4% | 200 |
| 2025/05/20 | 1,884 | 1,919 | 1,879 | 1,915 | +15 | +0.8% | 900 |
| 2025/05/19 | 1,871 | 1,911 | 1,871 | 1,900 | +42 | +2.3% | 800 |
| 2025/05/16 | 1,863 | 1,903 | 1,858 | 1,858 | -37 | -2% | 1,000 |
| 2025/05/15 | 1,913 | 1,913 | 1,869 | 1,895 | -35 | -1.8% | 2,700 |
| 2025/05/14 | 2,079 | 2,079 | 1,900 | 1,930 | -99 | -4.9% | 5,100 |
| 2025/05/13 | 2,004 | 2,040 | 2,004 | 2,029 | +25 | +1.2% | 700 |
| 2025/05/12 | 1,981 | 2,035 | 1,981 | 2,004 | +24 | +1.2% | 800 |
| 2025/05/09 | 1,968 | 1,980 | 1,965 | 1,980 | +12 | +0.6% | 800 |
| 2025/05/08 | 1,976 | 1,976 | 1,968 | 1,968 | -8 | -0.4% | 300 |
| 2025/05/07 | 1,970 | 1,976 | 1,970 | 1,976 | -3 | -0.2% | 200 |
| 2025/05/02 | 1,961 | 1,981 | 1,946 | 1,979 | -22 | -1.1% | 500 |
| 2025/05/01 | 2,001 | 2,005 | 2,001 | 2,001 | -37 | -1.8% | 500 |
| 2025/04/30 | 2,038 | 2,038 | 2,038 | 2,038 | ±0 | ±0% | 200 |
| 2025/04/28 | 2,085 | 2,085 | 2,038 | 2,038 | -2 | -0.1% | 2,000 |
| 2025/04/25 | 1,970 | 2,040 | 1,960 | 2,040 | +81 | +4.1% | 1,200 |
| 2025/04/24 | 1,975 | 2,080 | 1,958 | 1,959 | -16 | -0.8% | 4,200 |
| 2025/04/23 | 1,930 | 1,975 | 1,930 | 1,975 | +74 | +3.9% | 500 |
| 2025/04/22 | 1,915 | 1,915 | 1,900 | 1,901 | -13 | -0.7% | 300 |
| 2025/04/21 | 1,852 | 1,914 | 1,852 | 1,914 | +63 | +3.4% | 800 |
| 2025/04/18 | 1,850 | 1,887 | 1,850 | 1,851 | -10 | -0.5% | 2,700 |
| 2025/04/17 | 1,896 | 1,896 | 1,861 | 1,861 | -44 | -2.3% | 1,100 |
| 2025/04/16 | 1,915 | 1,915 | 1,905 | 1,905 | -20 | -1% | 400 |
| 2025/04/15 | 1,919 | 1,925 | 1,919 | 1,925 | +6 | +0.3% | 400 |
| 2025/04/14 | 1,950 | 1,950 | 1,880 | 1,919 | -37 | -1.9% | 3,100 |
| 2025/04/11 | 1,791 | 1,956 | 1,791 | 1,956 | +131 | +7.2% | 3,200 |
| 2025/04/10 | 1,861 | 1,861 | 1,795 | 1,825 | -24 | -1.3% | 3,500 |
| 2025/04/09 | 1,859 | 1,859 | 1,795 | 1,849 | -10 | -0.5% | 3,200 |
| 2025/04/08 | 1,894 | 1,934 | 1,850 | 1,859 | -11 | -0.6% | 1,200 |
| 2025/04/07 | 1,975 | 1,975 | 1,870 | 1,870 | -166 | -8.2% | 1,300 |
| 2025/04/04 | 1,949 | 2,036 | 1,820 | 2,036 | +57 | +2.9% | 2,700 |
| 2025/04/03 | 1,980 | 1,999 | 1,979 | 1,979 | -24 | -1.2% | 2,200 |
| 2025/04/02 | 2,000 | 2,003 | 1,986 | 2,003 | +3 | +0.2% | 600 |
| 2025/04/01 | 2,052 | 2,055 | 2,000 | 2,000 | -52 | -2.5% | 1,800 |
| 2025/03/31 | 2,106 | 2,106 | 2,050 | 2,052 | -78 | -3.7% | 1,400 |
| 2025/03/28 | 2,176 | 2,176 | 2,126 | 2,130 | -119 | -5.3% | 6,000 |
| 2025/03/27 | 2,232 | 2,257 | 2,225 | 2,249 | +17 | +0.8% | 20,200 |
| 2025/03/26 | 2,205 | 2,269 | 2,205 | 2,232 | +21 | +0.9% | 4,900 |
| 2025/03/25 | 2,159 | 2,266 | 2,159 | 2,211 | +52 | +2.4% | 5,600 |
| 2025/03/24 | 2,124 | 2,200 | 2,121 | 2,159 | +35 | +1.6% | 7,700 |
| 2025/03/21 | 2,170 | 2,171 | 2,117 | 2,124 | -75 | -3.4% | 4,200 |
| 2025/03/19 | 2,250 | 2,250 | 2,101 | 2,199 | -76 | -3.3% | 8,500 |
| 2025/03/18 | 2,206 | 2,360 | 2,206 | 2,275 | +63 | +2.8% | 8,700 |
| 2025/03/17 | 2,140 | 2,250 | 2,130 | 2,212 | +91 | +4.3% | 8,700 |
| 2025/03/14 | 2,125 | 2,140 | 2,115 | 2,121 | +1 | ±0% | 3,800 |
| 2025/03/13 | 2,102 | 2,122 | 2,092 | 2,120 | +18 | +0.9% | 2,800 |
| 2025/03/12 | 2,078 | 2,102 | 2,078 | 2,102 | +23 | +1.1% | 1,800 |
| 2025/03/11 | 2,070 | 2,080 | 2,057 | 2,079 | +19 | +0.9% | 1,300 |
| 2025/03/10 | 2,050 | 2,060 | 2,045 | 2,060 | +20 | +1% | 800 |
| 2025/03/07 | 2,042 | 2,050 | 2,020 | 2,040 | -2 | -0.1% | 8,300 |
51～
100
件表示中 / 3753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 | 208,400円 | +1.8% | -9.0% | 2.21% | 14.48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 |
| メディアスＨＤ | 86,100円 | +7.8% | +14.3% | 2.21% | 14.96倍 | 0.96倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ＯＣＨＩ・ＨＤ | 140,200円 | +6.8% | +14.0% | 3.85% | 15.19倍 | 0.78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 |
| ジーデップ | 340,500円 | +10.2% | +17.3% | 0.85% | 29.87倍 | 6.47倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 南 陽 | 133,300円 | +4.0% | -6.9% | 3.90% | 8.96倍 | 0.65倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
市場注目の銘柄
チャート関連のコラム
