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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,185 | 1,186 | 1,185 | 1,185 | -1 | -0.1% | 1,700 |
| 2017/03/31 | 1,185 | 1,189 | 1,185 | 1,186 | +1 | +0.1% | 1,100 |
| 2017/03/30 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 500 |
| 2017/03/29 | 1,195 | 1,195 | 1,185 | 1,185 | -20 | -1.7% | 2,700 |
| 2017/03/28 | 1,209 | 1,214 | 1,196 | 1,205 | +6 | +0.5% | 2,000 |
| 2017/03/27 | 1,196 | 1,210 | 1,195 | 1,199 | -1 | -0.1% | 4,200 |
| 2017/03/24 | 1,206 | 1,206 | 1,199 | 1,200 | -6 | -0.5% | 1,900 |
| 2017/03/23 | 1,214 | 1,214 | 1,200 | 1,206 | +7 | +0.6% | 1,500 |
| 2017/03/22 | 1,195 | 1,205 | 1,195 | 1,199 | -3 | -0.2% | 700 |
| 2017/03/21 | 1,207 | 1,209 | 1,197 | 1,202 | -10 | -0.8% | 2,900 |
| 2017/03/17 | 1,212 | 1,213 | 1,212 | 1,212 | +1 | +0.1% | 800 |
| 2017/03/16 | 1,210 | 1,211 | 1,210 | 1,211 | -3 | -0.2% | 800 |
| 2017/03/15 | 1,212 | 1,214 | 1,208 | 1,214 | +2 | +0.2% | 300 |
| 2017/03/14 | 1,206 | 1,214 | 1,206 | 1,212 | -5 | -0.4% | 4,300 |
| 2017/03/13 | 1,220 | 1,220 | 1,213 | 1,217 | +5 | +0.4% | 1,600 |
| 2017/03/10 | 1,220 | 1,220 | 1,212 | 1,212 | +1 | +0.1% | 3,600 |
| 2017/03/09 | 1,220 | 1,220 | 1,211 | 1,211 | +8 | +0.7% | 1,500 |
| 2017/03/08 | 1,216 | 1,216 | 1,203 | 1,203 | +10 | +0.8% | 400 |
| 2017/03/07 | 1,216 | 1,220 | 1,193 | 1,193 | -21 | -1.7% | 5,300 |
| 2017/03/06 | 1,228 | 1,228 | 1,214 | 1,214 | -1 | -0.1% | 2,400 |
| 2017/03/03 | 1,229 | 1,230 | 1,215 | 1,215 | -3 | -0.2% | 2,000 |
| 2017/03/02 | 1,220 | 1,220 | 1,218 | 1,218 | -2 | -0.2% | 900 |
| 2017/03/01 | 1,211 | 1,229 | 1,211 | 1,220 | -18 | -1.5% | 2,300 |
| 2017/02/28 | 1,249 | 1,249 | 1,228 | 1,238 | +9 | +0.7% | 2,100 |
| 2017/02/27 | 1,227 | 1,229 | 1,211 | 1,229 | +11 | +0.9% | 3,600 |
| 2017/02/24 | 1,212 | 1,219 | 1,195 | 1,218 | +17 | +1.4% | 2,900 |
| 2017/02/23 | 1,196 | 1,201 | 1,196 | 1,201 | +5 | +0.4% | 1,100 |
| 2017/02/22 | 1,199 | 1,200 | 1,196 | 1,196 | +5 | +0.4% | 1,000 |
| 2017/02/21 | 1,196 | 1,198 | 1,191 | 1,191 | -7 | -0.6% | 1,400 |
| 2017/02/20 | 1,193 | 1,199 | 1,189 | 1,198 | +5 | +0.4% | 2,600 |
| 2017/02/17 | 1,188 | 1,193 | 1,188 | 1,193 | ±0 | ±0% | 1,200 |
| 2017/02/16 | 1,188 | 1,195 | 1,187 | 1,193 | +8 | +0.7% | 900 |
| 2017/02/15 | 1,173 | 1,185 | 1,173 | 1,185 | +12 | +1% | 800 |
| 2017/02/14 | 1,171 | 1,176 | 1,171 | 1,173 | -4 | -0.3% | 5,300 |
| 2017/02/13 | 1,166 | 1,177 | 1,166 | 1,177 | +10 | +0.9% | 2,400 |
| 2017/02/10 | 1,176 | 1,180 | 1,167 | 1,167 | -9 | -0.8% | 3,100 |
| 2017/02/09 | 1,186 | 1,187 | 1,176 | 1,176 | -2 | -0.2% | 2,700 |
| 2017/02/08 | 1,177 | 1,178 | 1,177 | 1,178 | -8 | -0.7% | 600 |
| 2017/02/07 | 1,186 | 1,186 | 1,176 | 1,186 | ±0 | ±0% | 400 |
| 2017/02/06 | 1,169 | 1,186 | 1,169 | 1,186 | +17 | +1.5% | 1,800 |
| 2017/02/03 | 1,169 | 1,169 | 1,165 | 1,169 | ±0 | ±0% | 1,200 |
| 2017/02/02 | 1,169 | 1,169 | 1,169 | 1,169 | +11 | +0.9% | 100 |
| 2017/02/01 | 1,171 | 1,195 | 1,144 | 1,158 | -17 | -1.4% | 13,000 |
| 2017/01/31 | 1,161 | 1,179 | 1,161 | 1,175 | +18 | +1.6% | 3,100 |
| 2017/01/30 | 1,148 | 1,159 | 1,148 | 1,157 | +16 | +1.4% | 800 |
| 2017/01/27 | 1,140 | 1,141 | 1,140 | 1,141 | +1 | +0.1% | 800 |
| 2017/01/26 | 1,140 | 1,150 | 1,140 | 1,140 | +4 | +0.4% | 2,700 |
| 2017/01/25 | 1,139 | 1,139 | 1,136 | 1,136 | +6 | +0.5% | 700 |
| 2017/01/24 | 1,127 | 1,135 | 1,125 | 1,130 | +4 | +0.4% | 800 |
| 2017/01/23 | 1,135 | 1,138 | 1,123 | 1,126 | -4 | -0.4% | 1,300 |
2051～
2100
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
