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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,465 | 1,532 | 1,465 | 1,532 | +57 | +3.9% | 15,200 |
| 2017/12/13 | 1,455 | 1,475 | 1,455 | 1,475 | +23 | +1.6% | 5,200 |
| 2017/12/12 | 1,449 | 1,452 | 1,440 | 1,452 | +13 | +0.9% | 3,900 |
| 2017/12/11 | 1,450 | 1,450 | 1,439 | 1,439 | -7 | -0.5% | 6,800 |
| 2017/12/08 | 1,445 | 1,448 | 1,440 | 1,446 | +6 | +0.4% | 4,600 |
| 2017/12/07 | 1,444 | 1,444 | 1,435 | 1,440 | +5 | +0.3% | 1,400 |
| 2017/12/06 | 1,431 | 1,435 | 1,425 | 1,435 | +5 | +0.3% | 2,600 |
| 2017/12/05 | 1,425 | 1,430 | 1,422 | 1,430 | +6 | +0.4% | 1,000 |
| 2017/12/04 | 1,422 | 1,430 | 1,420 | 1,424 | +4 | +0.3% | 3,600 |
| 2017/12/01 | 1,423 | 1,424 | 1,415 | 1,420 | +6 | +0.4% | 400 |
| 2017/11/30 | 1,419 | 1,425 | 1,414 | 1,414 | ±0 | ±0% | 1,100 |
| 2017/11/29 | 1,412 | 1,414 | 1,411 | 1,414 | +2 | +0.1% | 500 |
| 2017/11/28 | 1,422 | 1,425 | 1,411 | 1,412 | -10 | -0.7% | 900 |
| 2017/11/27 | 1,422 | 1,424 | 1,421 | 1,422 | +2 | +0.1% | 2,000 |
| 2017/11/24 | 1,414 | 1,423 | 1,414 | 1,420 | -3 | -0.2% | 1,100 |
| 2017/11/22 | 1,418 | 1,424 | 1,418 | 1,423 | +8 | +0.6% | 1,100 |
| 2017/11/21 | 1,422 | 1,422 | 1,411 | 1,415 | -3 | -0.2% | 300 |
| 2017/11/20 | 1,424 | 1,424 | 1,418 | 1,418 | -6 | -0.4% | 600 |
| 2017/11/17 | 1,449 | 1,449 | 1,424 | 1,424 | -16 | -1.1% | 1,400 |
| 2017/11/16 | 1,425 | 1,440 | 1,425 | 1,440 | -30 | -2% | 1,100 |
| 2017/11/15 | 1,433 | 1,470 | 1,431 | 1,470 | +31 | +2.2% | 1,100 |
| 2017/11/14 | 1,459 | 1,459 | 1,438 | 1,439 | -13 | -0.9% | 3,100 |
| 2017/11/13 | 1,450 | 1,469 | 1,426 | 1,452 | +31 | +2.2% | 3,200 |
| 2017/11/10 | 1,420 | 1,421 | 1,420 | 1,421 | +14 | +1% | 1,000 |
| 2017/11/09 | 1,400 | 1,420 | 1,400 | 1,407 | +13 | +0.9% | 4,700 |
| 2017/11/08 | 1,393 | 1,395 | 1,393 | 1,394 | +1 | +0.1% | 500 |
| 2017/11/07 | 1,408 | 1,408 | 1,393 | 1,393 | -8 | -0.6% | 1,200 |
| 2017/11/06 | 1,415 | 1,415 | 1,401 | 1,401 | -9 | -0.6% | 600 |
| 2017/11/02 | 1,410 | 1,410 | 1,407 | 1,410 | +17 | +1.2% | 600 |
| 2017/11/01 | 1,398 | 1,398 | 1,393 | 1,393 | -17 | -1.2% | 400 |
| 2017/10/31 | 1,405 | 1,410 | 1,393 | 1,410 | +11 | +0.8% | 1,400 |
| 2017/10/30 | 1,400 | 1,400 | 1,390 | 1,399 | +9 | +0.6% | 1,300 |
| 2017/10/27 | 1,395 | 1,395 | 1,390 | 1,390 | -10 | -0.7% | 400 |
| 2017/10/26 | 1,400 | 1,400 | 1,386 | 1,400 | ±0 | ±0% | 2,900 |
| 2017/10/25 | 1,401 | 1,401 | 1,399 | 1,400 | -9 | -0.6% | 800 |
| 2017/10/24 | 1,401 | 1,409 | 1,389 | 1,409 | -1 | -0.1% | 1,000 |
| 2017/10/23 | 1,396 | 1,410 | 1,396 | 1,410 | +23 | +1.7% | 1,400 |
| 2017/10/20 | 1,391 | 1,395 | 1,387 | 1,387 | -6 | -0.4% | 1,500 |
| 2017/10/19 | 1,418 | 1,418 | 1,393 | 1,393 | -26 | -1.8% | 400 |
| 2017/10/18 | 1,400 | 1,419 | 1,398 | 1,419 | +19 | +1.4% | 500 |
| 2017/10/17 | 1,420 | 1,420 | 1,400 | 1,400 | -15 | -1.1% | 700 |
| 2017/10/16 | 1,399 | 1,415 | 1,399 | 1,415 | ±0 | ±0% | 2,900 |
| 2017/10/13 | 1,419 | 1,425 | 1,415 | 1,415 | ±0 | ±0% | 1,400 |
| 2017/10/12 | 1,412 | 1,417 | 1,412 | 1,415 | +25 | +1.8% | 700 |
| 2017/10/11 | 1,414 | 1,456 | 1,387 | 1,390 | -10 | -0.7% | 5,400 |
| 2017/10/10 | 1,387 | 1,400 | 1,387 | 1,400 | +14 | +1% | 1,700 |
| 2017/10/06 | 1,387 | 1,387 | 1,386 | 1,386 | +11 | +0.8% | 300 |
| 2017/10/05 | 1,373 | 1,375 | 1,373 | 1,375 | +7 | +0.5% | 500 |
| 2017/10/04 | 1,368 | 1,368 | 1,368 | 1,368 | - | - | 500 |
| 2017/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
1801～
1850
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
