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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,830 | 1,850 | 1,830 | 1,850 | +20 | +1.1% | 1,000 |
| 2025/02/14 | 1,840 | 1,840 | 1,830 | 1,830 | -20 | -1.1% | 2,400 |
| 2025/02/13 | 1,859 | 1,866 | 1,850 | 1,850 | -10 | -0.5% | 2,900 |
| 2025/02/12 | 1,868 | 1,868 | 1,852 | 1,860 | -8 | -0.4% | 1,700 |
| 2025/02/10 | 1,824 | 1,868 | 1,824 | 1,868 | +43 | +2.4% | 800 |
| 2025/02/07 | 1,829 | 1,829 | 1,825 | 1,825 | -4 | -0.2% | 900 |
| 2025/02/06 | 1,819 | 1,829 | 1,819 | 1,829 | +10 | +0.5% | 300 |
| 2025/02/05 | 1,840 | 1,840 | 1,805 | 1,819 | -1 | -0.1% | 900 |
| 2025/02/04 | 1,830 | 1,830 | 1,820 | 1,820 | -10 | -0.5% | 300 |
| 2025/02/03 | 1,830 | 1,835 | 1,830 | 1,830 | -10 | -0.5% | 600 |
| 2025/01/31 | 1,836 | 1,840 | 1,836 | 1,840 | -10 | -0.5% | 500 |
| 2025/01/30 | 1,835 | 1,850 | 1,802 | 1,850 | - | - | 1,900 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 1,843 | 1,843 | 1,820 | 1,835 | ±0 | ±0% | 800 |
| 2025/01/27 | 1,835 | 1,835 | 1,835 | 1,835 | ±0 | ±0% | 1,700 |
| 2025/01/24 | 1,827 | 1,841 | 1,827 | 1,835 | +1 | +0.1% | 1,300 |
| 2025/01/23 | 1,833 | 1,834 | 1,821 | 1,834 | ±0 | ±0% | 900 |
| 2025/01/22 | 1,826 | 1,834 | 1,826 | 1,834 | +13 | +0.7% | 500 |
| 2025/01/21 | 1,839 | 1,839 | 1,821 | 1,821 | -18 | -1% | 200 |
| 2025/01/20 | 1,815 | 1,839 | 1,812 | 1,839 | +18 | +1% | 300 |
| 2025/01/17 | 1,821 | 1,821 | 1,821 | 1,821 | -16 | -0.9% | 100 |
| 2025/01/16 | 1,837 | 1,837 | 1,837 | 1,837 | +17 | +0.9% | 100 |
| 2025/01/15 | 1,825 | 1,825 | 1,820 | 1,820 | -10 | -0.5% | 1,100 |
| 2025/01/14 | 1,830 | 1,838 | 1,819 | 1,830 | -20 | -1.1% | 2,800 |
| 2025/01/10 | 1,845 | 1,850 | 1,820 | 1,850 | +5 | +0.3% | 1,300 |
| 2025/01/09 | 1,855 | 1,855 | 1,845 | 1,845 | -15 | -0.8% | 1,000 |
| 2025/01/08 | 1,855 | 1,860 | 1,850 | 1,860 | +10 | +0.5% | 800 |
| 2025/01/07 | 1,854 | 1,858 | 1,850 | 1,850 | -3 | -0.2% | 900 |
| 2025/01/06 | 1,854 | 1,869 | 1,853 | 1,853 | -17 | -0.9% | 1,200 |
| 2024/12/30 | 1,844 | 1,870 | 1,840 | 1,870 | +27 | +1.5% | 2,100 |
| 2024/12/27 | 1,840 | 1,845 | 1,840 | 1,843 | ±0 | ±0% | 1,100 |
| 2024/12/26 | 1,845 | 1,845 | 1,841 | 1,843 | -2 | -0.1% | 2,900 |
| 2024/12/25 | 1,842 | 1,845 | 1,840 | 1,845 | +17 | +0.9% | 1,000 |
| 2024/12/24 | 1,828 | 1,828 | 1,828 | 1,828 | +40 | +2.2% | 100 |
| 2024/12/23 | 1,844 | 1,844 | 1,780 | 1,788 | -42 | -2.3% | 3,500 |
| 2024/12/20 | 1,830 | 1,830 | 1,830 | 1,830 | -10 | -0.5% | 800 |
| 2024/12/19 | 1,846 | 1,846 | 1,822 | 1,840 | -20 | -1.1% | 1,400 |
| 2024/12/18 | 1,876 | 1,876 | 1,860 | 1,860 | -17 | -0.9% | 400 |
| 2024/12/17 | 1,878 | 1,878 | 1,865 | 1,877 | +1 | +0.1% | 2,300 |
| 2024/12/16 | 1,878 | 1,878 | 1,870 | 1,876 | +23 | +1.2% | 13,100 |
| 2024/12/13 | 1,865 | 1,865 | 1,848 | 1,853 | -12 | -0.6% | 1,300 |
| 2024/12/12 | 1,870 | 1,877 | 1,860 | 1,865 | -13 | -0.7% | 3,100 |
| 2024/12/11 | 1,813 | 1,878 | 1,795 | 1,878 | +72 | +4% | 4,300 |
| 2024/12/10 | 1,796 | 1,806 | 1,779 | 1,806 | +28 | +1.6% | 3,600 |
| 2024/12/09 | 1,790 | 1,805 | 1,771 | 1,778 | +7 | +0.4% | 3,000 |
| 2024/12/06 | 1,783 | 1,783 | 1,761 | 1,771 | -21 | -1.2% | 700 |
| 2024/12/05 | 1,753 | 1,795 | 1,751 | 1,792 | +41 | +2.3% | 1,800 |
| 2024/12/04 | 1,734 | 1,751 | 1,717 | 1,751 | +17 | +1% | 700 |
| 2024/12/03 | 1,727 | 1,734 | 1,696 | 1,734 | +24 | +1.4% | 700 |
| 2024/12/02 | 1,667 | 1,710 | 1,667 | 1,710 | +20 | +1.2% | 2,000 |
51～
100
件表示中 / 3691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 | 200,100円 | +3.8% | +1.7% | 2.25% | 13.40倍 | 0.65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 |
| ヤ ギ | 202,700円 | +0.2% | +9.2% | 4.44% | 7.73倍 | 0.43倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| アセンテック | 126,900円 | +16.6% | +42.0% | 1.58% | 15.27倍 | 4.33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 |
| 尾家産業 | 197,600円 | +6.6% | +7.5% | 4.55% | 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 |
| ニチモウ | 197,100円 | +5.7% | +40.5% | 4.57% | 6.32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
