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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,361 | 1,361 | 1,343 | 1,343 | -5 | -0.4% | 300 |
| 2017/09/29 | 1,345 | 1,352 | 1,345 | 1,348 | +4 | +0.3% | 700 |
| 2017/09/28 | 1,344 | 1,344 | 1,344 | 1,344 | ±0 | ±0% | 500 |
| 2017/09/27 | 1,344 | 1,344 | 1,344 | 1,344 | +1 | +0.1% | 100 |
| 2017/09/26 | 1,359 | 1,359 | 1,343 | 1,343 | -12 | -0.9% | 2,300 |
| 2017/09/25 | 1,364 | 1,364 | 1,350 | 1,355 | +13 | +1% | 1,000 |
| 2017/09/22 | 1,336 | 1,342 | 1,336 | 1,342 | +10 | +0.8% | 500 |
| 2017/09/21 | 1,332 | 1,332 | 1,332 | 1,332 | +1 | +0.1% | 100 |
| 2017/09/20 | 1,350 | 1,351 | 1,331 | 1,331 | -19 | -1.4% | 900 |
| 2017/09/19 | 1,350 | 1,350 | 1,350 | 1,350 | +4 | +0.3% | 200 |
| 2017/09/15 | 1,355 | 1,369 | 1,325 | 1,346 | -26 | -1.9% | 500 |
| 2017/09/14 | 1,379 | 1,379 | 1,355 | 1,372 | +2 | +0.1% | 4,400 |
| 2017/09/13 | 1,359 | 1,373 | 1,359 | 1,370 | +17 | +1.3% | 1,600 |
| 2017/09/12 | 1,346 | 1,357 | 1,346 | 1,353 | +7 | +0.5% | 1,700 |
| 2017/09/11 | 1,342 | 1,350 | 1,342 | 1,346 | +11 | +0.8% | 1,200 |
| 2017/09/08 | 1,349 | 1,349 | 1,335 | 1,335 | +9 | +0.7% | 300 |
| 2017/09/07 | 1,349 | 1,349 | 1,326 | 1,326 | +3 | +0.2% | 400 |
| 2017/09/06 | 1,323 | 1,323 | 1,323 | 1,323 | -31 | -2.3% | 200 |
| 2017/09/05 | 1,353 | 1,354 | 1,340 | 1,354 | +14 | +1% | 700 |
| 2017/09/04 | 1,340 | 1,340 | 1,340 | 1,340 | -8 | -0.6% | 800 |
| 2017/09/01 | 1,350 | 1,350 | 1,344 | 1,348 | +4 | +0.3% | 800 |
| 2017/08/31 | 1,344 | 1,344 | 1,344 | 1,344 | +13 | +1% | 100 |
| 2017/08/30 | 1,332 | 1,332 | 1,331 | 1,331 | -4 | -0.3% | 200 |
| 2017/08/29 | 1,335 | 1,335 | 1,335 | 1,335 | -24 | -1.8% | 100 |
| 2017/08/28 | 1,359 | 1,359 | 1,359 | 1,359 | +7 | +0.5% | 1,800 |
| 2017/08/25 | 1,354 | 1,354 | 1,342 | 1,352 | +2 | +0.1% | 1,100 |
| 2017/08/24 | 1,335 | 1,350 | 1,335 | 1,350 | +9 | +0.7% | 500 |
| 2017/08/23 | 1,341 | 1,341 | 1,341 | 1,341 | +18 | +1.4% | 300 |
| 2017/08/22 | 1,322 | 1,323 | 1,322 | 1,323 | -16 | -1.2% | 500 |
| 2017/08/21 | 1,340 | 1,340 | 1,335 | 1,339 | -6 | -0.4% | 400 |
| 2017/08/18 | 1,345 | 1,345 | 1,345 | 1,345 | +2 | +0.1% | 100 |
| 2017/08/17 | 1,345 | 1,345 | 1,337 | 1,343 | ±0 | ±0% | 400 |
| 2017/08/16 | 1,343 | 1,343 | 1,343 | 1,343 | ±0 | ±0% | 100 |
| 2017/08/15 | 1,324 | 1,344 | 1,324 | 1,343 | -11 | -0.8% | 500 |
| 2017/08/14 | 1,362 | 1,362 | 1,305 | 1,354 | +5 | +0.4% | 4,900 |
| 2017/08/10 | 1,349 | 1,349 | 1,335 | 1,349 | +22 | +1.7% | 2,000 |
| 2017/08/09 | 1,335 | 1,335 | 1,306 | 1,327 | -5 | -0.4% | 3,900 |
| 2017/08/08 | 1,318 | 1,334 | 1,318 | 1,332 | +14 | +1.1% | 1,200 |
| 2017/08/07 | 1,324 | 1,324 | 1,318 | 1,318 | -16 | -1.2% | 400 |
| 2017/08/04 | 1,314 | 1,334 | 1,300 | 1,334 | +22 | +1.7% | 1,600 |
| 2017/08/03 | 1,303 | 1,312 | 1,303 | 1,312 | +2 | +0.2% | 500 |
| 2017/08/02 | 1,324 | 1,324 | 1,310 | 1,310 | -14 | -1.1% | 1,300 |
| 2017/08/01 | 1,328 | 1,328 | 1,322 | 1,324 | +2 | +0.2% | 400 |
| 2017/07/31 | 1,304 | 1,333 | 1,304 | 1,322 | +10 | +0.8% | 1,000 |
| 2017/07/28 | 1,328 | 1,328 | 1,305 | 1,312 | - | - | 1,300 |
| 2017/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/26 | 1,344 | 1,344 | 1,328 | 1,328 | -16 | -1.2% | 2,400 |
| 2017/07/25 | 1,341 | 1,344 | 1,314 | 1,344 | +20 | +1.5% | 900 |
| 2017/07/24 | 1,295 | 1,324 | 1,295 | 1,324 | +11 | +0.8% | 1,000 |
| 2017/07/21 | 1,310 | 1,313 | 1,281 | 1,313 | +4 | +0.3% | 3,800 |
1851～
1900
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
