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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,813 | 1,818 | 1,800 | 1,818 | +5 | +0.3% | 6,700 |
| 2018/10/05 | 1,813 | 1,819 | 1,813 | 1,813 | -16 | -0.9% | 800 |
| 2018/10/04 | 1,806 | 1,829 | 1,806 | 1,829 | +29 | +1.6% | 1,600 |
| 2018/10/03 | 1,800 | 1,815 | 1,800 | 1,800 | -15 | -0.8% | 400 |
| 2018/10/02 | 1,809 | 1,815 | 1,809 | 1,815 | +6 | +0.3% | 500 |
| 2018/10/01 | 1,825 | 1,825 | 1,800 | 1,809 | -11 | -0.6% | 600 |
| 2018/09/28 | 1,810 | 1,826 | 1,810 | 1,820 | - | - | 900 |
| 2018/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/26 | 1,810 | 1,854 | 1,810 | 1,810 | +2 | +0.1% | 4,100 |
| 2018/09/25 | 1,810 | 1,815 | 1,808 | 1,808 | -2 | -0.1% | 1,900 |
| 2018/09/21 | 1,786 | 1,810 | 1,786 | 1,810 | +20 | +1.1% | 2,400 |
| 2018/09/20 | 1,780 | 1,790 | 1,780 | 1,790 | +10 | +0.6% | 1,700 |
| 2018/09/19 | 1,780 | 1,780 | 1,779 | 1,780 | ±0 | ±0% | 700 |
| 2018/09/18 | 1,798 | 1,798 | 1,778 | 1,780 | -40 | -2.2% | 1,600 |
| 2018/09/14 | 1,836 | 1,836 | 1,778 | 1,820 | -18 | -1% | 4,500 |
| 2018/09/13 | 1,810 | 1,838 | 1,810 | 1,838 | +41 | +2.3% | 2,700 |
| 2018/09/12 | 1,785 | 1,797 | 1,785 | 1,797 | +13 | +0.7% | 2,100 |
| 2018/09/11 | 1,786 | 1,786 | 1,780 | 1,784 | +6 | +0.3% | 1,900 |
| 2018/09/10 | 1,778 | 1,779 | 1,774 | 1,778 | +1 | +0.1% | 1,600 |
| 2018/09/07 | 1,777 | 1,780 | 1,777 | 1,777 | +14 | +0.8% | 500 |
| 2018/09/06 | 1,780 | 1,780 | 1,759 | 1,763 | +4 | +0.2% | 900 |
| 2018/09/05 | 1,757 | 1,759 | 1,757 | 1,759 | -11 | -0.6% | 300 |
| 2018/09/04 | 1,780 | 1,780 | 1,770 | 1,770 | -11 | -0.6% | 1,200 |
| 2018/09/03 | 1,781 | 1,781 | 1,781 | 1,781 | -7 | -0.4% | 100 |
| 2018/08/31 | 1,788 | 1,788 | 1,770 | 1,788 | ±0 | ±0% | 900 |
| 2018/08/30 | 1,788 | 1,788 | 1,788 | 1,788 | +18 | +1% | 400 |
| 2018/08/29 | 1,731 | 1,770 | 1,731 | 1,770 | +1 | +0.1% | 800 |
| 2018/08/28 | 1,732 | 1,769 | 1,732 | 1,769 | +15 | +0.9% | 900 |
| 2018/08/27 | 1,791 | 1,791 | 1,727 | 1,754 | +24 | +1.4% | 3,100 |
| 2018/08/24 | 1,718 | 1,730 | 1,718 | 1,730 | +10 | +0.6% | 1,600 |
| 2018/08/23 | 1,710 | 1,720 | 1,704 | 1,720 | +8 | +0.5% | 1,700 |
| 2018/08/22 | 1,713 | 1,713 | 1,703 | 1,712 | -5 | -0.3% | 1,300 |
| 2018/08/21 | 1,655 | 1,717 | 1,655 | 1,717 | +62 | +3.7% | 1,600 |
| 2018/08/20 | 1,655 | 1,655 | 1,655 | 1,655 | -9 | -0.5% | 200 |
| 2018/08/17 | 1,657 | 1,664 | 1,657 | 1,664 | +7 | +0.4% | 300 |
| 2018/08/16 | 1,685 | 1,685 | 1,657 | 1,657 | -33 | -2% | 1,000 |
| 2018/08/15 | 1,701 | 1,714 | 1,681 | 1,690 | -106 | -5.9% | 3,900 |
| 2018/08/14 | 1,800 | 1,841 | 1,796 | 1,796 | +64 | +3.7% | 6,500 |
| 2018/08/13 | 1,748 | 1,748 | 1,707 | 1,732 | +2 | +0.1% | 3,500 |
| 2018/08/10 | 1,691 | 1,730 | 1,691 | 1,730 | +44 | +2.6% | 2,800 |
| 2018/08/09 | 1,681 | 1,686 | 1,675 | 1,686 | +20 | +1.2% | 1,700 |
| 2018/08/08 | 1,648 | 1,666 | 1,648 | 1,666 | +11 | +0.7% | 2,100 |
| 2018/08/07 | 1,678 | 1,678 | 1,650 | 1,655 | +10 | +0.6% | 4,000 |
| 2018/08/06 | 1,645 | 1,645 | 1,645 | 1,645 | +14 | +0.9% | 300 |
| 2018/08/03 | 1,635 | 1,636 | 1,631 | 1,631 | +4 | +0.2% | 500 |
| 2018/08/02 | 1,620 | 1,627 | 1,620 | 1,627 | +47 | +3% | 600 |
| 2018/08/01 | 1,615 | 1,615 | 1,575 | 1,580 | -35 | -2.2% | 1,000 |
| 2018/07/31 | 1,604 | 1,615 | 1,604 | 1,615 | +44 | +2.8% | 600 |
| 2018/07/30 | 1,605 | 1,607 | 1,557 | 1,571 | -34 | -2.1% | 15,700 |
| 2018/07/27 | 1,626 | 1,626 | 1,542 | 1,605 | -34 | -2.1% | 15,500 |
1601～
1650
件表示中 / 3692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 | 197,900円 | +3.8% | +1.7% | 2.27% | 13.26倍 | 0.64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 | 136,000円 | +1.4% | -23.1% | 3.97% | 15.36倍 | 0.75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 |
| 尾家産業 | 197,500円 | +6.6% | +7.5% | 4.56% | 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 |
| アセンテック | 122,100円 | +16.6% | +42.0% | 1.64% | 14.69倍 | 4.17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 |
| ニチモウ | 195,700円 | +5.7% | +40.5% | 4.60% | 6.27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
