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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,040 | 1,049 | 1,040 | 1,045 | -2 | -0.2% | 900 |
| 2015/09/14 | 1,067 | 1,067 | 1,041 | 1,047 | -3 | -0.3% | 7,100 |
| 2015/09/11 | 1,058 | 1,058 | 1,031 | 1,050 | +13 | +1.3% | 2,200 |
| 2015/09/10 | 1,031 | 1,039 | 1,031 | 1,037 | +6 | +0.6% | 1,300 |
| 2015/09/09 | 1,030 | 1,037 | 1,027 | 1,031 | +15 | +1.5% | 1,900 |
| 2015/09/08 | 1,021 | 1,021 | 1,016 | 1,016 | -6 | -0.6% | 800 |
| 2015/09/07 | 1,030 | 1,030 | 1,022 | 1,022 | -20 | -1.9% | 200 |
| 2015/09/04 | 1,042 | 1,042 | 1,042 | 1,042 | +12 | +1.2% | 100 |
| 2015/09/03 | 1,027 | 1,031 | 1,026 | 1,030 | +5 | +0.5% | 1,600 |
| 2015/09/02 | 1,030 | 1,030 | 1,022 | 1,025 | -6 | -0.6% | 1,200 |
| 2015/09/01 | 1,035 | 1,035 | 1,031 | 1,031 | -4 | -0.4% | 1,200 |
| 2015/08/31 | 1,035 | 1,038 | 1,035 | 1,035 | ±0 | ±0% | 800 |
| 2015/08/28 | 1,039 | 1,049 | 1,035 | 1,035 | +26 | +2.6% | 400 |
| 2015/08/27 | 1,008 | 1,034 | 1,003 | 1,009 | +1 | +0.1% | 2,200 |
| 2015/08/26 | 1,020 | 1,020 | 1,000 | 1,008 | -2 | -0.2% | 3,000 |
| 2015/08/25 | 981 | 1,019 | 980 | 1,010 | -22 | -2.1% | 7,600 |
| 2015/08/24 | 1,052 | 1,053 | 1,032 | 1,032 | -63 | -5.8% | 2,500 |
| 2015/08/21 | 1,098 | 1,100 | 1,095 | 1,095 | -3 | -0.3% | 2,000 |
| 2015/08/20 | 1,103 | 1,103 | 1,098 | 1,098 | -16 | -1.4% | 500 |
| 2015/08/19 | 1,113 | 1,114 | 1,098 | 1,114 | +14 | +1.3% | 1,300 |
| 2015/08/18 | 1,120 | 1,120 | 1,090 | 1,100 | +5 | +0.5% | 2,000 |
| 2015/08/17 | 1,090 | 1,100 | 1,090 | 1,095 | +1 | +0.1% | 600 |
| 2015/08/14 | 1,094 | 1,094 | 1,094 | 1,094 | -20 | -1.8% | 4,500 |
| 2015/08/13 | 1,104 | 1,114 | 1,096 | 1,114 | +19 | +1.7% | 1,700 |
| 2015/08/12 | 1,101 | 1,101 | 1,095 | 1,095 | -6 | -0.5% | 2,400 |
| 2015/08/11 | 1,099 | 1,104 | 1,099 | 1,101 | +5 | +0.5% | 2,400 |
| 2015/08/10 | 1,115 | 1,115 | 1,093 | 1,096 | ±0 | ±0% | 1,600 |
| 2015/08/07 | 1,095 | 1,118 | 1,090 | 1,096 | +6 | +0.6% | 1,700 |
| 2015/08/06 | 1,123 | 1,123 | 1,090 | 1,090 | -31 | -2.8% | 1,400 |
| 2015/08/05 | 1,110 | 1,121 | 1,106 | 1,121 | ±0 | ±0% | 600 |
| 2015/08/04 | 1,121 | 1,121 | 1,121 | 1,121 | +1 | +0.1% | 100 |
| 2015/08/03 | 1,101 | 1,121 | 1,101 | 1,120 | +2 | +0.2% | 700 |
| 2015/07/31 | 1,120 | 1,120 | 1,088 | 1,118 | +9 | +0.8% | 400 |
| 2015/07/30 | 1,125 | 1,125 | 1,094 | 1,109 | +4 | +0.4% | 4,100 |
| 2015/07/29 | 1,104 | 1,105 | 1,104 | 1,105 | +2 | +0.2% | 500 |
| 2015/07/28 | 1,112 | 1,112 | 1,103 | 1,103 | -8 | -0.7% | 300 |
| 2015/07/27 | 1,145 | 1,145 | 1,111 | 1,111 | -14 | -1.2% | 2,800 |
| 2015/07/24 | 1,125 | 1,125 | 1,122 | 1,125 | +13 | +1.2% | 900 |
| 2015/07/23 | 1,112 | 1,112 | 1,112 | 1,112 | ±0 | ±0% | 200 |
| 2015/07/22 | 1,121 | 1,125 | 1,112 | 1,112 | -14 | -1.2% | 1,400 |
| 2015/07/21 | 1,140 | 1,140 | 1,126 | 1,126 | +7 | +0.6% | 400 |
| 2015/07/17 | 1,119 | 1,147 | 1,119 | 1,119 | -28 | -2.4% | 700 |
| 2015/07/16 | 1,121 | 1,147 | 1,110 | 1,147 | +27 | +2.4% | 1,300 |
| 2015/07/15 | 1,149 | 1,149 | 1,089 | 1,120 | -28 | -2.4% | 3,700 |
| 2015/07/14 | 1,150 | 1,150 | 1,128 | 1,148 | +9 | +0.8% | 15,000 |
| 2015/07/13 | 1,090 | 1,139 | 1,090 | 1,139 | +54 | +5% | 10,300 |
| 2015/07/10 | 1,074 | 1,085 | 1,074 | 1,085 | +11 | +1% | 4,000 |
| 2015/07/09 | 1,083 | 1,083 | 1,056 | 1,074 | -9 | -0.8% | 3,600 |
| 2015/07/08 | 1,099 | 1,105 | 1,083 | 1,083 | -11 | -1% | 3,800 |
| 2015/07/07 | 1,087 | 1,100 | 1,084 | 1,094 | +9 | +0.8% | 8,900 |
2351～
2400
件表示中 / 3692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 | 197,000円 | +3.8% | +1.7% | 2.28% | 13.20倍 | 0.64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 | 135,800円 | +1.4% | -23.1% | 3.98% | 15.34倍 | 0.75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 |
| 尾家産業 | 198,000円 | +6.6% | +7.5% | 4.55% | 6.76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 |
| アセンテック | 121,400円 | +16.6% | +42.0% | 1.65% | 14.61倍 | 4.15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 |
| ニチモウ | 196,600円 | +5.7% | +40.5% | 4.58% | 6.30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
