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 |
---|---|---|---|---|---|---|---|
2016/02/09 | 1,098 | 1,098 | 1,076 | 1,076 | -23 | -2.1% | 2,800 |
2016/02/08 | 1,098 | 1,099 | 1,080 | 1,099 | +16 | +1.5% | 3,600 |
2016/02/05 | 1,081 | 1,099 | 1,081 | 1,083 | -3 | -0.3% | 2,800 |
2016/02/04 | 1,088 | 1,098 | 1,081 | 1,086 | -2 | -0.2% | 700 |
2016/02/03 | 1,088 | 1,088 | 1,080 | 1,088 | -2 | -0.2% | 1,800 |
2016/02/02 | 1,081 | 1,090 | 1,081 | 1,090 | -1 | -0.1% | 4,200 |
2016/02/01 | 1,089 | 1,100 | 1,083 | 1,091 | +20 | +1.9% | 5,600 |
2016/01/29 | 1,063 | 1,071 | 1,062 | 1,071 | +11 | +1% | 3,300 |
2016/01/28 | 1,062 | 1,069 | 1,060 | 1,060 | -1 | -0.1% | 1,800 |
2016/01/27 | 1,080 | 1,080 | 1,060 | 1,061 | ±0 | ±0% | 4,500 |
2016/01/26 | 1,060 | 1,070 | 1,060 | 1,061 | -29 | -2.7% | 15,400 |
2016/01/25 | 1,072 | 1,095 | 1,072 | 1,090 | +4 | +0.4% | 10,100 |
2016/01/22 | 1,102 | 1,110 | 1,085 | 1,086 | -14 | -1.3% | 3,900 |
2016/01/21 | 1,135 | 1,135 | 1,100 | 1,100 | -35 | -3.1% | 5,300 |
2016/01/20 | 1,145 | 1,145 | 1,135 | 1,135 | -15 | -1.3% | 2,900 |
2016/01/19 | 1,159 | 1,171 | 1,150 | 1,150 | -39 | -3.3% | 2,300 |
2016/01/18 | 1,134 | 1,194 | 1,134 | 1,189 | +55 | +4.9% | 2,300 |
2016/01/15 | 1,157 | 1,160 | 1,134 | 1,134 | -25 | -2.2% | 2,100 |
2016/01/14 | 1,155 | 1,161 | 1,140 | 1,159 | -23 | -1.9% | 5,300 |
2016/01/13 | 1,168 | 1,182 | 1,168 | 1,182 | +16 | +1.4% | 1,400 |
2016/01/12 | 1,177 | 1,178 | 1,166 | 1,166 | -29 | -2.4% | 2,900 |
2016/01/08 | 1,195 | 1,195 | 1,195 | 1,195 | -2 | -0.2% | 400 |
2016/01/07 | 1,203 | 1,207 | 1,197 | 1,197 | -6 | -0.5% | 1,300 |
2016/01/06 | 1,203 | 1,203 | 1,200 | 1,203 | +4 | +0.3% | 1,000 |
2016/01/05 | 1,203 | 1,203 | 1,198 | 1,199 | +3 | +0.3% | 400 |
2016/01/04 | 1,213 | 1,213 | 1,195 | 1,196 | -18 | -1.5% | 2,800 |
2015/12/30 | 1,217 | 1,217 | 1,214 | 1,214 | +4 | +0.3% | 200 |
2015/12/29 | 1,201 | 1,215 | 1,199 | 1,210 | -5 | -0.4% | 1,300 |
2015/12/28 | 1,224 | 1,224 | 1,198 | 1,215 | +11 | +0.9% | 5,500 |
2015/12/25 | 1,211 | 1,247 | 1,187 | 1,204 | -7 | -0.6% | 3,800 |
2015/12/24 | 1,210 | 1,216 | 1,206 | 1,211 | +6 | +0.5% | 700 |
2015/12/22 | 1,193 | 1,205 | 1,193 | 1,205 | +14 | +1.2% | 1,000 |
2015/12/21 | 1,200 | 1,200 | 1,185 | 1,191 | -26 | -2.1% | 1,600 |
2015/12/18 | 1,237 | 1,237 | 1,200 | 1,217 | +5 | +0.4% | 1,600 |
2015/12/17 | 1,279 | 1,279 | 1,202 | 1,212 | +21 | +1.8% | 3,900 |
2015/12/16 | 1,191 | 1,204 | 1,180 | 1,191 | -14 | -1.2% | 3,500 |
2015/12/15 | 1,240 | 1,240 | 1,194 | 1,205 | ±0 | ±0% | 2,400 |
2015/12/14 | 1,292 | 1,292 | 1,201 | 1,205 | -27 | -2.2% | 12,800 |
2015/12/11 | 1,210 | 1,240 | 1,181 | 1,232 | +32 | +2.7% | 8,300 |
2015/12/10 | 1,160 | 1,200 | 1,155 | 1,200 | +38 | +3.3% | 5,100 |
2015/12/09 | 1,154 | 1,164 | 1,154 | 1,162 | +5 | +0.4% | 1,300 |
2015/12/08 | 1,170 | 1,170 | 1,154 | 1,157 | -12 | -1% | 3,700 |
2015/12/07 | 1,154 | 1,170 | 1,150 | 1,169 | +30 | +2.6% | 4,700 |
2015/12/04 | 1,144 | 1,147 | 1,138 | 1,139 | -5 | -0.4% | 2,600 |
2015/12/03 | 1,140 | 1,150 | 1,135 | 1,144 | +44 | +4% | 6,800 |
2015/12/02 | 1,103 | 1,108 | 1,096 | 1,100 | -10 | -0.9% | 2,200 |
2015/12/01 | 1,091 | 1,110 | 1,084 | 1,110 | +22 | +2% | 5,100 |
2015/11/30 | 1,076 | 1,088 | 1,071 | 1,088 | +17 | +1.6% | 1,900 |
2015/11/27 | 1,077 | 1,083 | 1,071 | 1,071 | -6 | -0.6% | 2,000 |
2015/11/26 | 1,072 | 1,086 | 1,072 | 1,077 | -11 | -1% | 3,200 |
2301~
2350
件表示中 / 3737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 | 204,900円 | +1.8% | -9.0% | 2.24% | 14.24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 |
メディアスHD | 86,300円 | +7.8% | +14.3% | 2.20% | 14.99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 | 140,500円 | +6.8% | +14.0% | 3.84% | 15.22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 |
極東貿 | 150,100円 | +7.6% | -16.8% | 4.66% | 11.30倍 | 0.62倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のM&Aに積極的 |
木徳神糧 | 218,300円 | +38.7% | +65.0% | 1.37% | 6.38倍 | 1.19倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
市場注目の銘柄
チャート関連のコラム