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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 3768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 | 205,600円 | +1.8% | -9.0% | 2.24% | 14.29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 |
| ＯＣＨＩ・ＨＤ | 141,000円 | +6.8% | +14.0% | 3.83% | 15.28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 |
| ナラサキ | 360,000円 | +4.9% | +11.8% | 3.61% | 7.37倍 | 0.70倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| メディアスＨＤ | 84,500円 | +5.7% | -5.0% | 2.37% | 14.45倍 | 0.92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 |
| 鳥羽洋行 | 397,000円 | +4.6% | +7.6% | 3.27% | 11.64倍 | 0.75倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
市場注目の銘柄
チャート関連のコラム
