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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,553 | 1,553 | 1,532 | 1,532 | - | - | 700 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 1,593 | 1,593 | 1,550 | 1,578 | +12 | +0.8% | 3,100 |
| 2021/08/13 | 1,583 | 1,583 | 1,553 | 1,566 | +6 | +0.4% | 1,300 |
| 2021/08/12 | 1,559 | 1,560 | 1,547 | 1,560 | +39 | +2.6% | 700 |
| 2021/08/11 | 1,521 | 1,521 | 1,521 | 1,521 | ±0 | ±0% | 100 |
| 2021/08/10 | 1,519 | 1,521 | 1,514 | 1,521 | +23 | +1.5% | 500 |
| 2021/08/06 | 1,528 | 1,528 | 1,496 | 1,498 | -30 | -2% | 1,300 |
| 2021/08/05 | 1,542 | 1,542 | 1,528 | 1,528 | +26 | +1.7% | 200 |
| 2021/08/04 | 1,500 | 1,502 | 1,500 | 1,502 | -31 | -2% | 600 |
| 2021/08/03 | 1,564 | 1,564 | 1,533 | 1,533 | -16 | -1% | 600 |
| 2021/08/02 | 1,543 | 1,563 | 1,543 | 1,549 | -7 | -0.4% | 300 |
| 2021/07/30 | 1,556 | 1,556 | 1,556 | 1,556 | - | - | 100 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 1,558 | 1,558 | 1,558 | 1,558 | +2 | +0.1% | 100 |
| 2021/07/27 | 1,556 | 1,556 | 1,556 | 1,556 | -26 | -1.6% | 100 |
| 2021/07/26 | 1,599 | 1,599 | 1,582 | 1,582 | -8 | -0.5% | 1,700 |
| 2021/07/21 | 1,598 | 1,598 | 1,590 | 1,590 | -8 | -0.5% | 1,200 |
| 2021/07/20 | 1,567 | 1,598 | 1,567 | 1,598 | - | - | 200 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 1,571 | 1,620 | 1,546 | 1,572 | +32 | +2.1% | 1,300 |
| 2021/07/15 | 1,562 | 1,562 | 1,540 | 1,540 | -22 | -1.4% | 200 |
| 2021/07/14 | 1,612 | 1,612 | 1,562 | 1,562 | -61 | -3.8% | 10,400 |
| 2021/07/13 | 1,597 | 1,623 | 1,566 | 1,623 | +26 | +1.6% | 4,800 |
| 2021/07/12 | 1,566 | 1,597 | 1,558 | 1,597 | +31 | +2% | 6,200 |
| 2021/07/09 | 1,565 | 1,566 | 1,544 | 1,566 | -3 | -0.2% | 3,000 |
| 2021/07/08 | 1,576 | 1,576 | 1,545 | 1,569 | +27 | +1.8% | 1,000 |
| 2021/07/07 | 1,578 | 1,580 | 1,540 | 1,542 | -28 | -1.8% | 6,000 |
| 2021/07/06 | 1,545 | 1,570 | 1,545 | 1,570 | +38 | +2.5% | 700 |
| 2021/07/05 | 1,532 | 1,532 | 1,532 | 1,532 | +3 | +0.2% | 100 |
| 2021/07/02 | 1,544 | 1,544 | 1,529 | 1,529 | ±0 | ±0% | 300 |
| 2021/07/01 | 1,529 | 1,529 | 1,529 | 1,529 | ±0 | ±0% | 100 |
| 2021/06/30 | 1,533 | 1,533 | 1,529 | 1,529 | -30 | -1.9% | 200 |
| 2021/06/29 | 1,528 | 1,559 | 1,528 | 1,559 | +34 | +2.2% | 200 |
| 2021/06/28 | 1,555 | 1,555 | 1,525 | 1,525 | -13 | -0.8% | 1,800 |
| 2021/06/25 | 1,532 | 1,538 | 1,520 | 1,538 | +6 | +0.4% | 600 |
| 2021/06/24 | 1,539 | 1,540 | 1,532 | 1,532 | +5 | +0.3% | 700 |
| 2021/06/23 | 1,528 | 1,528 | 1,527 | 1,527 | - | - | 200 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/17 | 1,543 | 1,543 | 1,520 | 1,520 | -12 | -0.8% | 800 |
| 2021/06/16 | 1,540 | 1,540 | 1,532 | 1,532 | +1 | +0.1% | 200 |
| 2021/06/15 | 1,531 | 1,531 | 1,531 | 1,531 | -7 | -0.5% | 100 |
| 2021/06/14 | 1,539 | 1,539 | 1,538 | 1,538 | -32 | -2% | 2,500 |
| 2021/06/11 | 1,551 | 1,570 | 1,551 | 1,570 | +19 | +1.2% | 900 |
| 2021/06/10 | 1,570 | 1,570 | 1,551 | 1,551 | -9 | -0.6% | 1,200 |
| 2021/06/09 | 1,575 | 1,575 | 1,552 | 1,560 | ±0 | ±0% | 600 |
| 2021/06/08 | 1,548 | 1,579 | 1,548 | 1,560 | +27 | +1.8% | 900 |
| 2021/06/07 | 1,516 | 1,533 | 1,508 | 1,533 | +17 | +1.1% | 700 |
951～
1000
件表示中 / 3735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 | 197,000円 | +1.8% | -9.0% | 2.34% | 13.69倍 | 0.63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 | 139,800円 | +6.8% | +14.0% | 3.86% | 15.15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 | 150,100円 | +7.6% | -16.8% | 4.66% | 11.30倍 | 0.62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 |
| 木徳神糧 | 210,800円 | +38.7% | +65.0% | 1.42% | 6.16倍 | 1.15倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ナラサキ | 329,500円 | +4.9% | +11.8% | 3.95% | 6.68倍 | 0.64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
