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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 1,413 | 1,418 | 1,390 | 1,403 | +20 | +1.4% | 1,700 |
| 2020/08/11 | 1,399 | 1,399 | 1,360 | 1,383 | -27 | -1.9% | 1,400 |
| 2020/08/07 | 1,410 | 1,415 | 1,410 | 1,410 | ±0 | ±0% | 500 |
| 2020/08/06 | 1,419 | 1,419 | 1,400 | 1,410 | +10 | +0.7% | 400 |
| 2020/08/05 | 1,430 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 1,500 |
| 2020/08/04 | 1,418 | 1,422 | 1,400 | 1,400 | -48 | -3.3% | 1,000 |
| 2020/08/03 | 1,442 | 1,448 | 1,400 | 1,448 | -22 | -1.5% | 1,600 |
| 2020/07/31 | 1,482 | 1,485 | 1,470 | 1,470 | -37 | -2.5% | 500 |
| 2020/07/30 | 1,521 | 1,521 | 1,500 | 1,507 | -43 | -2.8% | 1,100 |
| 2020/07/29 | 1,550 | 1,550 | 1,550 | 1,550 | -48 | -3% | 200 |
| 2020/07/28 | 1,521 | 1,598 | 1,521 | 1,598 | +48 | +3.1% | 400 |
| 2020/07/27 | 1,580 | 1,596 | 1,550 | 1,550 | -110 | -6.6% | 2,600 |
| 2020/07/22 | 1,670 | 1,670 | 1,651 | 1,660 | ±0 | ±0% | 1,000 |
| 2020/07/21 | 1,650 | 1,660 | 1,627 | 1,660 | +15 | +0.9% | 900 |
| 2020/07/20 | 1,645 | 1,645 | 1,645 | 1,645 | - | - | 100 |
| 2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/16 | 1,610 | 1,646 | 1,610 | 1,646 | - | - | 300 |
| 2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/14 | 1,700 | 1,700 | 1,690 | 1,690 | +7 | +0.4% | 8,700 |
| 2020/07/13 | 1,700 | 1,711 | 1,665 | 1,683 | -7 | -0.4% | 7,600 |
| 2020/07/10 | 1,690 | 1,690 | 1,675 | 1,690 | +10 | +0.6% | 3,900 |
| 2020/07/09 | 1,681 | 1,681 | 1,680 | 1,680 | -5 | -0.3% | 500 |
| 2020/07/08 | 1,675 | 1,685 | 1,670 | 1,685 | +15 | +0.9% | 1,900 |
| 2020/07/07 | 1,670 | 1,670 | 1,650 | 1,670 | ±0 | ±0% | 400 |
| 2020/07/06 | 1,669 | 1,670 | 1,630 | 1,670 | +50 | +3.1% | 400 |
| 2020/07/03 | 1,640 | 1,640 | 1,620 | 1,620 | -37 | -2.2% | 500 |
| 2020/07/02 | 1,657 | 1,657 | 1,657 | 1,657 | +11 | +0.7% | 200 |
| 2020/07/01 | 1,640 | 1,660 | 1,640 | 1,646 | +22 | +1.4% | 1,200 |
| 2020/06/30 | 1,624 | 1,624 | 1,624 | 1,624 | +9 | +0.6% | 200 |
| 2020/06/29 | 1,610 | 1,615 | 1,610 | 1,615 | -25 | -1.5% | 400 |
| 2020/06/26 | 1,645 | 1,645 | 1,640 | 1,640 | -7 | -0.4% | 1,500 |
| 2020/06/25 | 1,644 | 1,647 | 1,644 | 1,647 | +12 | +0.7% | 700 |
| 2020/06/24 | 1,612 | 1,635 | 1,612 | 1,635 | - | - | 700 |
| 2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/19 | 1,570 | 1,582 | 1,570 | 1,582 | -16 | -1% | 200 |
| 2020/06/18 | 1,574 | 1,598 | 1,574 | 1,598 | - | - | 300 |
| 2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/16 | 1,589 | 1,589 | 1,589 | 1,589 | +1 | +0.1% | 100 |
| 2020/06/15 | 1,589 | 1,603 | 1,588 | 1,588 | -43 | -2.6% | 3,500 |
| 2020/06/12 | 1,601 | 1,631 | 1,586 | 1,631 | +30 | +1.9% | 1,700 |
| 2020/06/11 | 1,605 | 1,605 | 1,601 | 1,601 | +1 | +0.1% | 300 |
| 2020/06/10 | 1,559 | 1,600 | 1,559 | 1,600 | +50 | +3.2% | 1,100 |
| 2020/06/09 | 1,554 | 1,554 | 1,548 | 1,550 | +22 | +1.4% | 500 |
| 2020/06/08 | 1,528 | 1,528 | 1,528 | 1,528 | ±0 | ±0% | 100 |
| 2020/06/05 | 1,528 | 1,528 | 1,528 | 1,528 | +27 | +1.8% | 100 |
| 2020/06/04 | 1,501 | 1,528 | 1,501 | 1,501 | -29 | -1.9% | 1,100 |
| 2020/06/03 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
| 2020/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/01 | 1,524 | 1,524 | 1,524 | 1,524 | +22 | +1.5% | 100 |
1201～
1250
件表示中 / 3736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 | 203,400円 | +1.8% | -9.0% | 2.26% | 14.14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 |
| 木徳神糧 | 222,100円 | +38.7% | +65.0% | 1.35% | 6.49倍 | 1.21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 |
| 極東貿 | 149,400円 | +7.6% | -16.8% | 4.69% | 11.25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 |
| ナラサキ | 329,000円 | +4.9% | +11.8% | 3.95% | 6.67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 |
| 鳥羽洋行 | 358,000円 | +4.6% | +7.6% | 3.63% | 10.49倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
