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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,740 | 1,740 | 1,725 | 1,725 | -20 | -1.1% | 2,800 |
| 2024/09/13 | 1,734 | 1,757 | 1,734 | 1,745 | +15 | +0.9% | 900 |
| 2024/09/12 | 1,792 | 1,792 | 1,730 | 1,730 | +12 | +0.7% | 1,000 |
| 2024/09/11 | 1,699 | 1,724 | 1,699 | 1,718 | +20 | +1.2% | 800 |
| 2024/09/10 | 1,679 | 1,698 | 1,679 | 1,698 | +26 | +1.6% | 300 |
| 2024/09/09 | 1,691 | 1,691 | 1,651 | 1,672 | -26 | -1.5% | 600 |
| 2024/09/06 | 1,653 | 1,699 | 1,653 | 1,698 | +33 | +2% | 1,300 |
| 2024/09/05 | 1,693 | 1,707 | 1,625 | 1,665 | -31 | -1.8% | 1,700 |
| 2024/09/04 | 1,711 | 1,733 | 1,696 | 1,696 | -25 | -1.5% | 1,800 |
| 2024/09/03 | 1,736 | 1,736 | 1,721 | 1,721 | -16 | -0.9% | 400 |
| 2024/09/02 | 1,720 | 1,740 | 1,720 | 1,737 | +27 | +1.6% | 600 |
| 2024/08/30 | 1,735 | 1,739 | 1,710 | 1,710 | +4 | +0.2% | 600 |
| 2024/08/29 | 1,733 | 1,735 | 1,706 | 1,706 | +3 | +0.2% | 400 |
| 2024/08/28 | 1,703 | 1,703 | 1,703 | 1,703 | +3 | +0.2% | 100 |
| 2024/08/27 | 1,717 | 1,717 | 1,700 | 1,700 | -31 | -1.8% | 1,800 |
| 2024/08/26 | 1,762 | 1,762 | 1,730 | 1,731 | -9 | -0.5% | 3,300 |
| 2024/08/23 | 1,729 | 1,745 | 1,721 | 1,740 | +24 | +1.4% | 1,400 |
| 2024/08/22 | 1,716 | 1,716 | 1,716 | 1,716 | +2 | +0.1% | 200 |
| 2024/08/21 | 1,715 | 1,746 | 1,706 | 1,714 | +34 | +2% | 1,600 |
| 2024/08/20 | 1,699 | 1,699 | 1,680 | 1,680 | -20 | -1.2% | 200 |
| 2024/08/19 | 1,700 | 1,700 | 1,695 | 1,700 | +10 | +0.6% | 400 |
| 2024/08/16 | 1,690 | 1,690 | 1,680 | 1,690 | ±0 | ±0% | 300 |
| 2024/08/15 | 1,730 | 1,730 | 1,690 | 1,690 | -38 | -2.2% | 300 |
| 2024/08/14 | 1,729 | 1,729 | 1,663 | 1,728 | +33 | +1.9% | 4,100 |
| 2024/08/13 | 1,726 | 1,726 | 1,665 | 1,695 | -55 | -3.1% | 2,900 |
| 2024/08/09 | 1,701 | 1,750 | 1,701 | 1,750 | +58 | +3.4% | 1,000 |
| 2024/08/08 | 1,652 | 1,692 | 1,652 | 1,692 | +40 | +2.4% | 200 |
| 2024/08/07 | 1,610 | 1,772 | 1,610 | 1,652 | +42 | +2.6% | 800 |
| 2024/08/06 | 1,630 | 1,658 | 1,610 | 1,610 | -50 | -3% | 2,300 |
| 2024/08/05 | 1,537 | 1,660 | 1,463 | 1,660 | +3 | +0.2% | 4,000 |
| 2024/08/02 | 1,851 | 1,851 | 1,641 | 1,657 | -194 | -10.5% | 2,600 |
| 2024/08/01 | 1,852 | 1,862 | 1,851 | 1,851 | -43 | -2.3% | 400 |
| 2024/07/31 | 1,889 | 1,914 | 1,889 | 1,894 | +4 | +0.2% | 300 |
| 2024/07/30 | 1,881 | 1,890 | 1,852 | 1,890 | -30 | -1.6% | 800 |
| 2024/07/29 | 1,861 | 1,920 | 1,861 | 1,920 | +30 | +1.6% | 600 |
| 2024/07/26 | 1,909 | 1,909 | 1,866 | 1,890 | -59 | -3% | 2,300 |
| 2024/07/25 | 1,944 | 1,949 | 1,871 | 1,949 | -1 | -0.1% | 1,100 |
| 2024/07/24 | 1,914 | 1,950 | 1,914 | 1,950 | +30 | +1.6% | 1,200 |
| 2024/07/23 | 1,909 | 1,935 | 1,909 | 1,920 | ±0 | ±0% | 700 |
| 2024/07/22 | 1,918 | 1,920 | 1,836 | 1,920 | -16 | -0.8% | 4,400 |
| 2024/07/19 | 1,943 | 1,943 | 1,936 | 1,936 | -7 | -0.4% | 600 |
| 2024/07/18 | 1,963 | 1,963 | 1,943 | 1,943 | -20 | -1% | 700 |
| 2024/07/17 | 1,940 | 1,964 | 1,937 | 1,963 | +19 | +1% | 1,200 |
| 2024/07/16 | 1,985 | 1,995 | 1,931 | 1,944 | -56 | -2.8% | 11,900 |
| 2024/07/12 | 2,011 | 2,011 | 1,915 | 2,000 | -13 | -0.6% | 7,200 |
| 2024/07/11 | 1,915 | 2,013 | 1,915 | 2,013 | +107 | +5.6% | 7,900 |
| 2024/07/10 | 1,895 | 1,913 | 1,887 | 1,906 | +17 | +0.9% | 6,500 |
| 2024/07/09 | 1,875 | 1,889 | 1,872 | 1,889 | +18 | +1% | 2,100 |
| 2024/07/08 | 1,868 | 1,877 | 1,868 | 1,871 | +3 | +0.2% | 1,400 |
| 2024/07/05 | 1,868 | 1,874 | 1,868 | 1,868 | +3 | +0.2% | 400 |
151～
200
件表示中 / 3691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 | 200,100円 | +3.8% | +1.7% | 2.25% | 13.40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 |
| ヤ ギ | 202,700円 | +0.2% | +9.2% | 4.44% | 7.73倍 | 0.43倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| アセンテック | 126,900円 | +16.6% | +42.0% | 1.58% | 15.27倍 | 4.33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 |
| 尾家産業 | 197,600円 | +6.6% | +7.5% | 4.55% | 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 |
| ニチモウ | 197,100円 | +5.7% | +40.5% | 4.57% | 6.32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
