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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/06 | 2,021 | 2,049 | 2,021 | 2,042 | +2 | +0.1% | 1,600 |
| 2025/03/05 | 2,019 | 2,048 | 2,019 | 2,040 | +3 | +0.1% | 2,800 |
| 2025/03/04 | 2,010 | 2,037 | 2,010 | 2,037 | ±0 | ±0% | 2,400 |
| 2025/03/03 | 2,015 | 2,038 | 2,015 | 2,037 | +51 | +2.6% | 1,100 |
| 2025/02/28 | 1,980 | 2,040 | 1,980 | 1,986 | +6 | +0.3% | 3,400 |
| 2025/02/27 | 1,960 | 1,995 | 1,952 | 1,980 | +15 | +0.8% | 12,100 |
| 2025/02/26 | 1,924 | 1,979 | 1,920 | 1,965 | +40 | +2.1% | 5,700 |
| 2025/02/25 | 1,900 | 1,969 | 1,870 | 1,925 | +25 | +1.3% | 8,200 |
| 2025/02/21 | 1,893 | 1,920 | 1,892 | 1,900 | +7 | +0.4% | 2,000 |
| 2025/02/20 | 1,876 | 1,898 | 1,863 | 1,893 | +41 | +2.2% | 1,000 |
| 2025/02/19 | 1,850 | 1,852 | 1,850 | 1,852 | +2 | +0.1% | 200 |
| 2025/02/18 | 1,874 | 1,874 | 1,845 | 1,850 | ±0 | ±0% | 2,800 |
| 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 |
51～
100
件表示中 / 3720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 | 190,400円 | +1.8% | -9.0% | 2.42% | 13.24倍 | 0.60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 | 139,500円 | +6.8% | +14.0% | 3.87% | 15.12倍 | 0.77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 |
| 極東貿 | 149,500円 | +7.6% | -16.8% | 4.68% | 11.29倍 | 0.61倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| 鳥羽洋行 | 364,000円 | +4.6% | +7.6% | 3.57% | 10.67倍 | 0.69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 |
| ナラサキ | 312,000円 | +4.9% | +11.8% | 4.17% | 6.33倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
