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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,323 | 1,323 | 1,308 | 1,309 | -14 | -1.1% | 1,200 |
| 2017/07/19 | 1,338 | 1,338 | 1,323 | 1,323 | +23 | +1.8% | 200 |
| 2017/07/18 | 1,315 | 1,315 | 1,300 | 1,300 | -38 | -2.8% | 1,600 |
| 2017/07/14 | 1,379 | 1,379 | 1,336 | 1,338 | +19 | +1.4% | 12,100 |
| 2017/07/13 | 1,310 | 1,325 | 1,310 | 1,319 | +13 | +1% | 5,300 |
| 2017/07/12 | 1,310 | 1,310 | 1,300 | 1,306 | +13 | +1% | 3,000 |
| 2017/07/11 | 1,290 | 1,313 | 1,290 | 1,293 | +32 | +2.5% | 9,900 |
| 2017/07/10 | 1,249 | 1,261 | 1,249 | 1,261 | +21 | +1.7% | 2,400 |
| 2017/07/07 | 1,234 | 1,243 | 1,233 | 1,240 | +19 | +1.6% | 4,600 |
| 2017/07/06 | 1,220 | 1,228 | 1,218 | 1,221 | +3 | +0.2% | 400 |
| 2017/07/05 | 1,213 | 1,220 | 1,207 | 1,218 | +5 | +0.4% | 2,200 |
| 2017/07/04 | 1,212 | 1,220 | 1,212 | 1,213 | +3 | +0.2% | 3,300 |
| 2017/07/03 | 1,213 | 1,213 | 1,206 | 1,210 | +1 | +0.1% | 600 |
| 2017/06/30 | 1,193 | 1,209 | 1,193 | 1,209 | -2 | -0.2% | 500 |
| 2017/06/29 | 1,212 | 1,212 | 1,193 | 1,211 | +21 | +1.8% | 400 |
| 2017/06/28 | 1,190 | 1,214 | 1,190 | 1,190 | +5 | +0.4% | 700 |
| 2017/06/27 | 1,214 | 1,214 | 1,185 | 1,185 | -29 | -2.4% | 300 |
| 2017/06/26 | 1,214 | 1,214 | 1,200 | 1,214 | ±0 | ±0% | 4,200 |
| 2017/06/23 | 1,198 | 1,214 | 1,198 | 1,214 | +25 | +2.1% | 4,600 |
| 2017/06/22 | 1,177 | 1,189 | 1,169 | 1,189 | +23 | +2% | 3,100 |
| 2017/06/21 | 1,166 | 1,166 | 1,166 | 1,166 | -1 | -0.1% | 500 |
| 2017/06/20 | 1,140 | 1,167 | 1,140 | 1,167 | +17 | +1.5% | 2,200 |
| 2017/06/19 | 1,155 | 1,156 | 1,142 | 1,150 | -20 | -1.7% | 3,700 |
| 2017/06/16 | 1,169 | 1,170 | 1,169 | 1,170 | ±0 | ±0% | 2,300 |
| 2017/06/15 | 1,165 | 1,170 | 1,165 | 1,170 | +2 | +0.2% | 1,100 |
| 2017/06/14 | 1,178 | 1,178 | 1,162 | 1,168 | +1 | +0.1% | 4,000 |
| 2017/06/13 | 1,174 | 1,174 | 1,165 | 1,167 | +4 | +0.3% | 1,500 |
| 2017/06/12 | 1,160 | 1,163 | 1,156 | 1,163 | -1 | -0.1% | 1,100 |
| 2017/06/09 | 1,147 | 1,165 | 1,147 | 1,164 | +20 | +1.7% | 1,400 |
| 2017/06/08 | 1,144 | 1,144 | 1,137 | 1,144 | ±0 | ±0% | 1,300 |
| 2017/06/07 | 1,128 | 1,144 | 1,124 | 1,144 | +16 | +1.4% | 900 |
| 2017/06/06 | 1,122 | 1,128 | 1,122 | 1,128 | +8 | +0.7% | 500 |
| 2017/06/05 | 1,122 | 1,129 | 1,120 | 1,120 | -5 | -0.4% | 2,900 |
| 2017/06/02 | 1,125 | 1,125 | 1,122 | 1,125 | +5 | +0.4% | 1,200 |
| 2017/06/01 | 1,118 | 1,120 | 1,118 | 1,120 | +2 | +0.2% | 200 |
| 2017/05/31 | 1,125 | 1,125 | 1,118 | 1,118 | -3 | -0.3% | 400 |
| 2017/05/30 | 1,119 | 1,124 | 1,118 | 1,121 | +1 | +0.1% | 600 |
| 2017/05/29 | 1,121 | 1,121 | 1,120 | 1,120 | -10 | -0.9% | 600 |
| 2017/05/26 | 1,130 | 1,130 | 1,121 | 1,130 | ±0 | ±0% | 3,300 |
| 2017/05/25 | 1,139 | 1,140 | 1,120 | 1,130 | -3 | -0.3% | 3,000 |
| 2017/05/24 | 1,131 | 1,134 | 1,124 | 1,133 | +2 | +0.2% | 2,200 |
| 2017/05/23 | 1,132 | 1,132 | 1,125 | 1,131 | +1 | +0.1% | 2,500 |
| 2017/05/22 | 1,137 | 1,137 | 1,130 | 1,130 | - | - | 1,500 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/18 | 1,140 | 1,140 | 1,137 | 1,137 | -8 | -0.7% | 800 |
| 2017/05/17 | 1,157 | 1,157 | 1,143 | 1,145 | -10 | -0.9% | 1,300 |
| 2017/05/16 | 1,161 | 1,161 | 1,155 | 1,155 | -5 | -0.4% | 300 |
| 2017/05/15 | 1,175 | 1,175 | 1,156 | 1,160 | +15 | +1.3% | 3,300 |
| 2017/05/12 | 1,170 | 1,170 | 1,142 | 1,145 | -5 | -0.4% | 2,000 |
| 2017/05/11 | 1,164 | 1,164 | 1,149 | 1,150 | +3 | +0.3% | 1,900 |
1901～
1950
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
