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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,731 | 1,731 | 1,731 | 1,731 | -1 | -0.1% | 100 |
| 2018/07/17 | 1,732 | 1,732 | 1,721 | 1,732 | +21 | +1.2% | 9,300 |
| 2018/07/13 | 1,722 | 1,722 | 1,709 | 1,711 | -10 | -0.6% | 1,400 |
| 2018/07/12 | 1,717 | 1,744 | 1,705 | 1,721 | +44 | +2.6% | 3,400 |
| 2018/07/11 | 1,650 | 1,680 | 1,650 | 1,677 | +22 | +1.3% | 4,800 |
| 2018/07/10 | 1,649 | 1,655 | 1,610 | 1,655 | +7 | +0.4% | 6,000 |
| 2018/07/09 | 1,640 | 1,650 | 1,609 | 1,648 | +40 | +2.5% | 4,400 |
| 2018/07/06 | 1,610 | 1,611 | 1,606 | 1,608 | +8 | +0.5% | 4,700 |
| 2018/07/05 | 1,605 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 900 |
| 2018/07/04 | 1,605 | 1,611 | 1,600 | 1,600 | -5 | -0.3% | 1,400 |
| 2018/07/03 | 1,610 | 1,610 | 1,600 | 1,605 | +5 | +0.3% | 1,300 |
| 2018/07/02 | 1,610 | 1,610 | 1,600 | 1,600 | -5 | -0.3% | 900 |
| 2018/06/29 | 1,590 | 1,605 | 1,590 | 1,605 | +15 | +0.9% | 1,200 |
| 2018/06/28 | 1,601 | 1,601 | 1,590 | 1,590 | -15 | -0.9% | 900 |
| 2018/06/27 | 1,600 | 1,605 | 1,600 | 1,605 | +1 | +0.1% | 700 |
| 2018/06/26 | 1,604 | 1,610 | 1,604 | 1,604 | ±0 | ±0% | 2,900 |
| 2018/06/25 | 1,608 | 1,612 | 1,601 | 1,604 | -4 | -0.2% | 3,700 |
| 2018/06/22 | 1,610 | 1,610 | 1,600 | 1,608 | -1 | -0.1% | 2,100 |
| 2018/06/21 | 1,609 | 1,614 | 1,609 | 1,609 | +10 | +0.6% | 3,900 |
| 2018/06/20 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 300 |
| 2018/06/19 | 1,640 | 1,643 | 1,582 | 1,599 | -41 | -2.5% | 7,000 |
| 2018/06/18 | 1,640 | 1,656 | 1,640 | 1,640 | +5 | +0.3% | 2,500 |
| 2018/06/15 | 1,629 | 1,635 | 1,624 | 1,635 | +23 | +1.4% | 2,900 |
| 2018/06/14 | 1,603 | 1,614 | 1,603 | 1,612 | +2 | +0.1% | 4,500 |
| 2018/06/13 | 1,614 | 1,614 | 1,598 | 1,610 | +6 | +0.4% | 2,300 |
| 2018/06/12 | 1,596 | 1,604 | 1,596 | 1,604 | +8 | +0.5% | 2,500 |
| 2018/06/11 | 1,579 | 1,599 | 1,579 | 1,596 | +26 | +1.7% | 2,100 |
| 2018/06/08 | 1,567 | 1,570 | 1,561 | 1,570 | +8 | +0.5% | 4,300 |
| 2018/06/07 | 1,550 | 1,566 | 1,549 | 1,562 | +13 | +0.8% | 2,400 |
| 2018/06/06 | 1,550 | 1,559 | 1,548 | 1,549 | ±0 | ±0% | 1,800 |
| 2018/06/05 | 1,551 | 1,565 | 1,548 | 1,549 | -1 | -0.1% | 2,300 |
| 2018/06/04 | 1,577 | 1,577 | 1,550 | 1,550 | +2 | +0.1% | 1,100 |
| 2018/06/01 | 1,525 | 1,553 | 1,525 | 1,548 | -4 | -0.3% | 1,600 |
| 2018/05/31 | 1,570 | 1,570 | 1,531 | 1,552 | -18 | -1.1% | 3,000 |
| 2018/05/30 | 1,560 | 1,570 | 1,556 | 1,570 | +13 | +0.8% | 1,200 |
| 2018/05/29 | 1,578 | 1,578 | 1,557 | 1,557 | -18 | -1.1% | 1,500 |
| 2018/05/28 | 1,580 | 1,584 | 1,572 | 1,575 | +4 | +0.3% | 2,400 |
| 2018/05/25 | 1,571 | 1,573 | 1,568 | 1,571 | +1 | +0.1% | 2,100 |
| 2018/05/24 | 1,580 | 1,580 | 1,568 | 1,570 | -10 | -0.6% | 1,400 |
| 2018/05/23 | 1,584 | 1,585 | 1,580 | 1,580 | -4 | -0.3% | 1,700 |
| 2018/05/22 | 1,580 | 1,584 | 1,570 | 1,584 | +4 | +0.3% | 3,200 |
| 2018/05/21 | 1,578 | 1,590 | 1,560 | 1,580 | +2 | +0.1% | 5,900 |
| 2018/05/18 | 1,579 | 1,579 | 1,575 | 1,578 | -1 | -0.1% | 900 |
| 2018/05/17 | 1,567 | 1,580 | 1,546 | 1,579 | +12 | +0.8% | 4,700 |
| 2018/05/16 | 1,569 | 1,571 | 1,566 | 1,567 | -8 | -0.5% | 1,300 |
| 2018/05/15 | 1,570 | 1,583 | 1,570 | 1,575 | +8 | +0.5% | 4,500 |
| 2018/05/14 | 1,583 | 1,583 | 1,567 | 1,567 | -16 | -1% | 4,200 |
| 2018/05/11 | 1,587 | 1,587 | 1,572 | 1,583 | +5 | +0.3% | 2,000 |
| 2018/05/10 | 1,580 | 1,585 | 1,568 | 1,578 | +5 | +0.3% | 2,600 |
| 2018/05/09 | 1,566 | 1,574 | 1,559 | 1,573 | +10 | +0.6% | 3,300 |
1701～
1750
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 | 204,900円 | +1.8% | -9.0% | 2.24% | 14.24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 | 218,300円 | +38.7% | +65.0% | 1.37% | 6.38倍 | 1.19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 | 150,100円 | +7.6% | -16.8% | 4.66% | 11.30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 | 328,000円 | +4.9% | +11.8% | 3.96% | 6.65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 | 361,500円 | +4.6% | +7.6% | 3.60% | 10.59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 |
市場注目の銘柄
チャート関連のコラム
