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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/26 | 1,633 | 1,639 | 1,626 | 1,639 | ±0 | ±0% | 2,700 |
| 2018/07/25 | 1,621 | 1,639 | 1,621 | 1,639 | +22 | +1.4% | 2,600 |
| 2018/07/24 | 1,610 | 1,625 | 1,610 | 1,617 | -8 | -0.5% | 1,700 |
| 2018/07/23 | 1,613 | 1,625 | 1,612 | 1,625 | -40 | -2.4% | 2,600 |
| 2018/07/20 | 1,680 | 1,694 | 1,665 | 1,665 | -30 | -1.8% | 1,300 |
| 2018/07/19 | 1,726 | 1,726 | 1,695 | 1,695 | -36 | -2.1% | 1,500 |
| 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 |
1701～
1750
件表示中 / 3768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 | 205,600円 | +1.8% | -9.0% | 2.24% | 14.29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 |
| ＯＣＨＩ・ＨＤ | 141,000円 | +6.8% | +14.0% | 3.83% | 15.28倍 | 0.78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 |
| ナラサキ | 360,000円 | +4.9% | +11.8% | 3.61% | 7.37倍 | 0.70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 |
| メディアスＨＤ | 84,500円 | +5.7% | -5.0% | 2.37% | 14.45倍 | 0.92倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 鳥羽洋行 | 397,000円 | +4.6% | +7.6% | 3.27% | 11.64倍 | 0.75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
