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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 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 |
| 2024/06/06 | 1,822 | 1,822 | 1,822 | 1,822 | ±0 | ±0% | 100 |
| 2024/06/05 | 1,822 | 1,822 | 1,822 | 1,822 | -3 | -0.2% | 100 |
| 2024/06/04 | 1,825 | 1,825 | 1,825 | 1,825 | +2 | +0.1% | 100 |
| 2024/06/03 | 1,823 | 1,823 | 1,819 | 1,823 | +2 | +0.1% | 600 |
| 2024/05/31 | 1,820 | 1,821 | 1,820 | 1,821 | -17 | -0.9% | 200 |
| 2024/05/30 | 1,832 | 1,870 | 1,830 | 1,838 | +7 | +0.4% | 400 |
| 2024/05/29 | 1,831 | 1,831 | 1,831 | 1,831 | -9 | -0.5% | 100 |
| 2024/05/28 | 1,831 | 1,840 | 1,831 | 1,840 | -26 | -1.4% | 200 |
| 2024/05/27 | 1,906 | 1,906 | 1,866 | 1,866 | -5 | -0.3% | 2,100 |
| 2024/05/24 | 1,837 | 1,871 | 1,837 | 1,871 | +34 | +1.9% | 700 |
| 2024/05/23 | 1,824 | 1,850 | 1,824 | 1,837 | +15 | +0.8% | 400 |
| 2024/05/22 | 1,850 | 1,850 | 1,822 | 1,822 | -32 | -1.7% | 700 |
| 2024/05/21 | 1,854 | 1,854 | 1,854 | 1,854 | - | - | 100 |
| 2024/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/17 | 1,859 | 1,859 | 1,859 | 1,859 | +9 | +0.5% | 200 |
| 2024/05/16 | 1,860 | 1,860 | 1,850 | 1,850 | - | - | 200 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 1,923 | 1,923 | 1,882 | 1,882 | -19 | -1% | 2,600 |
| 2024/05/13 | 1,899 | 1,930 | 1,880 | 1,901 | +26 | +1.4% | 2,500 |
| 2024/05/10 | 1,873 | 1,875 | 1,873 | 1,875 | +2 | +0.1% | 300 |
| 2024/05/09 | 1,879 | 1,879 | 1,871 | 1,873 | +2 | +0.1% | 900 |
| 2024/05/08 | 1,871 | 1,871 | 1,871 | 1,871 | ±0 | ±0% | 700 |
| 2024/05/07 | 1,871 | 1,871 | 1,861 | 1,871 | - | - | 800 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,852 | 1,852 | 1,852 | 1,852 | - | - | 100 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 1,877 | 1,877 | 1,869 | 1,869 | +8 | +0.4% | 2,000 |
| 2024/04/25 | 1,880 | 1,880 | 1,860 | 1,861 | -19 | -1% | 1,800 |
| 2024/04/24 | 1,880 | 1,880 | 1,880 | 1,880 | +20 | +1.1% | 200 |
| 2024/04/23 | 1,820 | 1,860 | 1,820 | 1,860 | +30 | +1.6% | 200 |
201～
250
件表示中 / 3691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 | 200,100円 | +3.8% | +1.7% | 2.25% | 13.40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 |
| ヤ ギ | 202,700円 | +0.2% | +9.2% | 4.44% | 7.73倍 | 0.43倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| アセンテック | 126,900円 | +16.6% | +42.0% | 1.58% | 15.27倍 | 4.33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 |
| 尾家産業 | 197,600円 | +6.6% | +7.5% | 4.55% | 6.74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 |
| ニチモウ | 197,100円 | +5.7% | +40.5% | 4.57% | 6.32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
