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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,878 | 1,878 | 1,865 | 1,877 | +1 | +0.1% | 2,300 |
| 2024/12/16 | 1,878 | 1,878 | 1,870 | 1,876 | +23 | +1.2% | 13,100 |
| 2024/12/13 | 1,865 | 1,865 | 1,848 | 1,853 | -12 | -0.6% | 1,300 |
| 2024/12/12 | 1,870 | 1,877 | 1,860 | 1,865 | -13 | -0.7% | 3,100 |
| 2024/12/11 | 1,813 | 1,878 | 1,795 | 1,878 | +72 | +4% | 4,300 |
| 2024/12/10 | 1,796 | 1,806 | 1,779 | 1,806 | +28 | +1.6% | 3,600 |
| 2024/12/09 | 1,790 | 1,805 | 1,771 | 1,778 | +7 | +0.4% | 3,000 |
| 2024/12/06 | 1,783 | 1,783 | 1,761 | 1,771 | -21 | -1.2% | 700 |
| 2024/12/05 | 1,753 | 1,795 | 1,751 | 1,792 | +41 | +2.3% | 1,800 |
| 2024/12/04 | 1,734 | 1,751 | 1,717 | 1,751 | +17 | +1% | 700 |
| 2024/12/03 | 1,727 | 1,734 | 1,696 | 1,734 | +24 | +1.4% | 700 |
| 2024/12/02 | 1,667 | 1,710 | 1,667 | 1,710 | +20 | +1.2% | 2,000 |
| 2024/11/29 | 1,661 | 1,690 | 1,661 | 1,690 | +27 | +1.6% | 400 |
| 2024/11/28 | 1,662 | 1,664 | 1,662 | 1,663 | +1 | +0.1% | 400 |
| 2024/11/27 | 1,696 | 1,696 | 1,662 | 1,662 | -29 | -1.7% | 900 |
| 2024/11/26 | 1,696 | 1,696 | 1,670 | 1,691 | +11 | +0.7% | 2,600 |
| 2024/11/25 | 1,685 | 1,692 | 1,680 | 1,680 | ±0 | ±0% | 1,000 |
| 2024/11/22 | 1,670 | 1,680 | 1,670 | 1,680 | +15 | +0.9% | 200 |
| 2024/11/21 | 1,679 | 1,679 | 1,665 | 1,665 | -12 | -0.7% | 700 |
| 2024/11/20 | 1,678 | 1,697 | 1,677 | 1,677 | -23 | -1.4% | 800 |
| 2024/11/19 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2024/11/18 | 1,677 | 1,700 | 1,666 | 1,700 | +37 | +2.2% | 300 |
| 2024/11/15 | 1,701 | 1,701 | 1,645 | 1,663 | -32 | -1.9% | 1,800 |
| 2024/11/14 | 1,712 | 1,712 | 1,670 | 1,695 | +23 | +1.4% | 2,400 |
| 2024/11/13 | 1,682 | 1,682 | 1,672 | 1,672 | -10 | -0.6% | 700 |
| 2024/11/12 | 1,686 | 1,693 | 1,682 | 1,682 | -18 | -1.1% | 800 |
| 2024/11/11 | 1,699 | 1,700 | 1,669 | 1,700 | +15 | +0.9% | 1,200 |
| 2024/11/08 | 1,676 | 1,685 | 1,676 | 1,685 | +17 | +1% | 300 |
| 2024/11/07 | 1,700 | 1,700 | 1,668 | 1,668 | -8 | -0.5% | 1,200 |
| 2024/11/06 | 1,665 | 1,676 | 1,664 | 1,676 | +5 | +0.3% | 500 |
| 2024/11/05 | 1,714 | 1,714 | 1,649 | 1,671 | -5 | -0.3% | 1,300 |
| 2024/11/01 | 1,676 | 1,676 | 1,670 | 1,676 | ±0 | ±0% | 400 |
| 2024/10/31 | 1,684 | 1,686 | 1,676 | 1,676 | -48 | -2.8% | 800 |
| 2024/10/30 | 1,664 | 1,724 | 1,649 | 1,724 | +60 | +3.6% | 3,600 |
| 2024/10/29 | 1,755 | 1,755 | 1,657 | 1,664 | +9 | +0.5% | 2,200 |
| 2024/10/28 | 1,728 | 1,730 | 1,655 | 1,655 | -33 | -2% | 2,500 |
| 2024/10/25 | 1,684 | 1,688 | 1,655 | 1,688 | +4 | +0.2% | 900 |
| 2024/10/24 | 1,692 | 1,699 | 1,684 | 1,684 | -16 | -0.9% | 600 |
| 2024/10/23 | 1,684 | 1,700 | 1,684 | 1,700 | +11 | +0.7% | 200 |
| 2024/10/22 | 1,694 | 1,694 | 1,688 | 1,689 | -4 | -0.2% | 600 |
| 2024/10/21 | 1,695 | 1,700 | 1,693 | 1,693 | -26 | -1.5% | 1,400 |
| 2024/10/18 | 1,699 | 1,719 | 1,697 | 1,719 | +20 | +1.2% | 1,800 |
| 2024/10/17 | 1,699 | 1,699 | 1,699 | 1,699 | -1 | -0.1% | 100 |
| 2024/10/16 | 1,697 | 1,737 | 1,697 | 1,700 | -6 | -0.4% | 800 |
| 2024/10/15 | 1,710 | 1,712 | 1,705 | 1,706 | -16 | -0.9% | 2,500 |
| 2024/10/11 | 1,730 | 1,730 | 1,722 | 1,722 | -9 | -0.5% | 700 |
| 2024/10/10 | 1,746 | 1,746 | 1,731 | 1,731 | -8 | -0.5% | 500 |
| 2024/10/09 | 1,723 | 1,739 | 1,723 | 1,739 | +38 | +2.2% | 600 |
| 2024/10/08 | 1,698 | 1,710 | 1,698 | 1,701 | +3 | +0.2% | 600 |
| 2024/10/07 | 1,696 | 1,698 | 1,696 | 1,698 | +6 | +0.4% | 200 |
151～
200
件表示中 / 3753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 | 208,400円 | +1.8% | -9.0% | 2.21% | 14.48倍 | 0.66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 |
| メディアスＨＤ | 86,100円 | +7.8% | +14.3% | 2.21% | 14.96倍 | 0.96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 |
| ＯＣＨＩ・ＨＤ | 140,200円 | +6.8% | +14.0% | 3.85% | 15.19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 |
| ジーデップ | 340,500円 | +10.2% | +17.3% | 0.85% | 29.87倍 | 6.47倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 南 陽 | 133,300円 | +4.0% | -6.9% | 3.90% | 8.96倍 | 0.65倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
市場注目の銘柄
チャート関連のコラム
