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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,546 | 1,555 | 1,546 | 1,551 | +5 | +0.3% | 800 |
| 2018/04/06 | 1,550 | 1,550 | 1,546 | 1,546 | - | - | 600 |
| 2018/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/04 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 1,200 |
| 2018/04/03 | 1,560 | 1,578 | 1,560 | 1,560 | +10 | +0.6% | 300 |
| 2018/04/02 | 1,550 | 1,550 | 1,528 | 1,550 | - | - | 500 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 1,524 | 1,559 | 1,524 | 1,554 | +31 | +2% | 600 |
| 2018/03/28 | 1,540 | 1,540 | 1,522 | 1,523 | -72 | -4.5% | 2,800 |
| 2018/03/27 | 1,590 | 1,598 | 1,590 | 1,595 | +3 | +0.2% | 1,800 |
| 2018/03/26 | 1,594 | 1,594 | 1,581 | 1,592 | -2 | -0.1% | 2,600 |
| 2018/03/23 | 1,600 | 1,600 | 1,584 | 1,594 | -3 | -0.2% | 1,900 |
| 2018/03/22 | 1,597 | 1,597 | 1,597 | 1,597 | +18 | +1.1% | 100 |
| 2018/03/20 | 1,579 | 1,579 | 1,579 | 1,579 | -1 | -0.1% | 300 |
| 2018/03/19 | 1,590 | 1,590 | 1,580 | 1,580 | -11 | -0.7% | 1,500 |
| 2018/03/16 | 1,590 | 1,591 | 1,590 | 1,591 | -1 | -0.1% | 400 |
| 2018/03/15 | 1,586 | 1,592 | 1,557 | 1,592 | -3 | -0.2% | 3,200 |
| 2018/03/14 | 1,587 | 1,595 | 1,550 | 1,595 | -1 | -0.1% | 5,600 |
| 2018/03/13 | 1,587 | 1,596 | 1,587 | 1,596 | +8 | +0.5% | 1,300 |
| 2018/03/12 | 1,600 | 1,600 | 1,588 | 1,588 | -13 | -0.8% | 3,300 |
| 2018/03/09 | 1,599 | 1,604 | 1,595 | 1,601 | +2 | +0.1% | 2,900 |
| 2018/03/08 | 1,584 | 1,599 | 1,583 | 1,599 | +15 | +0.9% | 2,000 |
| 2018/03/07 | 1,612 | 1,612 | 1,584 | 1,584 | -25 | -1.6% | 1,200 |
| 2018/03/06 | 1,614 | 1,614 | 1,583 | 1,609 | +10 | +0.6% | 800 |
| 2018/03/05 | 1,588 | 1,599 | 1,580 | 1,599 | +9 | +0.6% | 3,800 |
| 2018/03/02 | 1,578 | 1,594 | 1,576 | 1,590 | +16 | +1% | 2,300 |
| 2018/03/01 | 1,578 | 1,578 | 1,555 | 1,574 | +18 | +1.2% | 800 |
| 2018/02/28 | 1,567 | 1,579 | 1,556 | 1,556 | -24 | -1.5% | 900 |
| 2018/02/27 | 1,571 | 1,587 | 1,567 | 1,580 | +10 | +0.6% | 600 |
| 2018/02/26 | 1,587 | 1,587 | 1,566 | 1,570 | -10 | -0.6% | 1,500 |
| 2018/02/23 | 1,579 | 1,587 | 1,563 | 1,580 | +17 | +1.1% | 1,000 |
| 2018/02/22 | 1,560 | 1,565 | 1,560 | 1,563 | +7 | +0.4% | 400 |
| 2018/02/21 | 1,556 | 1,556 | 1,556 | 1,556 | ±0 | ±0% | 300 |
| 2018/02/20 | 1,556 | 1,556 | 1,556 | 1,556 | -22 | -1.4% | 100 |
| 2018/02/19 | 1,532 | 1,586 | 1,532 | 1,578 | - | - | 1,600 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 1,528 | 1,540 | 1,527 | 1,530 | -47 | -3% | 2,700 |
| 2018/02/14 | 1,593 | 1,593 | 1,519 | 1,577 | +24 | +1.5% | 3,200 |
| 2018/02/13 | 1,549 | 1,563 | 1,549 | 1,553 | +35 | +2.3% | 1,000 |
| 2018/02/09 | 1,516 | 1,519 | 1,516 | 1,518 | -18 | -1.2% | 2,200 |
| 2018/02/08 | 1,548 | 1,548 | 1,536 | 1,536 | +50 | +3.4% | 1,500 |
| 2018/02/07 | 1,481 | 1,512 | 1,481 | 1,486 | +5 | +0.3% | 2,800 |
| 2018/02/06 | 1,500 | 1,500 | 1,461 | 1,481 | -70 | -4.5% | 2,900 |
| 2018/02/05 | 1,570 | 1,574 | 1,550 | 1,551 | -19 | -1.2% | 2,100 |
| 2018/02/02 | 1,570 | 1,598 | 1,570 | 1,570 | +1 | +0.1% | 1,700 |
| 2018/02/01 | 1,569 | 1,569 | 1,569 | 1,569 | +13 | +0.8% | 200 |
| 2018/01/31 | 1,569 | 1,569 | 1,552 | 1,556 | -13 | -0.8% | 600 |
| 2018/01/30 | 1,586 | 1,586 | 1,550 | 1,569 | -17 | -1.1% | 2,100 |
| 2018/01/29 | 1,586 | 1,586 | 1,586 | 1,586 | ±0 | ±0% | 1,500 |
| 2018/01/26 | 1,600 | 1,600 | 1,586 | 1,586 | -14 | -0.9% | 1,500 |
1801～
1850
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
