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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/04 | 1,886 | 1,886 | 1,865 | 1,865 | -19 | -1% | 2,800 |
| 2024/07/03 | 1,857 | 1,884 | 1,857 | 1,884 | +24 | +1.3% | 2,200 |
| 2024/07/02 | 1,874 | 1,874 | 1,860 | 1,860 | +6 | +0.3% | 200 |
| 2024/07/01 | 1,885 | 1,885 | 1,851 | 1,854 | -26 | -1.4% | 1,700 |
| 2024/06/28 | 1,880 | 1,880 | 1,880 | 1,880 | +4 | +0.2% | 100 |
| 2024/06/27 | 1,878 | 1,878 | 1,860 | 1,876 | +8 | +0.4% | 700 |
| 2024/06/26 | 1,897 | 1,897 | 1,861 | 1,868 | -8 | -0.4% | 2,400 |
| 2024/06/25 | 1,856 | 1,885 | 1,853 | 1,876 | +21 | +1.1% | 1,600 |
| 2024/06/24 | 1,855 | 1,855 | 1,855 | 1,855 | -14 | -0.7% | 100 |
| 2024/06/21 | 1,863 | 1,869 | 1,852 | 1,869 | -3 | -0.2% | 600 |
| 2024/06/20 | 1,876 | 1,880 | 1,868 | 1,872 | -20 | -1.1% | 1,000 |
| 2024/06/19 | 1,873 | 1,892 | 1,864 | 1,892 | +17 | +0.9% | 600 |
| 2024/06/18 | 1,874 | 1,875 | 1,874 | 1,875 | +1 | +0.1% | 200 |
| 2024/06/17 | 1,874 | 1,874 | 1,874 | 1,874 | -7 | -0.4% | 600 |
| 2024/06/14 | 1,899 | 1,899 | 1,881 | 1,881 | -23 | -1.2% | 2,200 |
| 2024/06/13 | 1,900 | 1,904 | 1,881 | 1,904 | +4 | +0.2% | 1,500 |
| 2024/06/12 | 1,905 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 700 |
| 2024/06/11 | 1,860 | 1,900 | 1,860 | 1,900 | +60 | +3.3% | 300 |
| 2024/06/10 | 1,830 | 1,840 | 1,830 | 1,840 | +10 | +0.5% | 200 |
| 2024/06/07 | 1,833 | 1,833 | 1,830 | 1,830 | +8 | +0.4% | 200 |
201～
250
件表示中 / 3721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 | 190,300円 | +1.8% | -9.0% | 2.42% | 13.23倍 | 0.60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 | 139,400円 | +6.8% | +14.0% | 3.87% | 15.10倍 | 0.77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 | 149,600円 | +7.6% | -16.8% | 4.68% | 11.29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 |
| 鳥羽洋行 | 362,500円 | +4.6% | +7.6% | 3.59% | 10.62倍 | 0.68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 |
| ナラサキ | 312,000円 | +4.9% | +11.8% | 4.17% | 6.33倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
