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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/07/06 | 1,080 | 1,087 | 1,072 | 1,085 | +5 | +0.5% | 3,800 |
| 2015/07/03 | 1,068 | 1,087 | 1,065 | 1,080 | +12 | +1.1% | 3,600 |
| 2015/07/02 | 1,062 | 1,070 | 1,062 | 1,068 | +1 | +0.1% | 2,000 |
| 2015/07/01 | 1,072 | 1,072 | 1,060 | 1,067 | +11 | +1% | 900 |
| 2015/06/30 | 1,051 | 1,073 | 1,051 | 1,056 | -19 | -1.8% | 1,800 |
| 2015/06/29 | 1,076 | 1,076 | 1,073 | 1,075 | -4 | -0.4% | 900 |
| 2015/06/26 | 1,080 | 1,080 | 1,076 | 1,079 | +6 | +0.6% | 2,200 |
| 2015/06/25 | 1,078 | 1,078 | 1,070 | 1,073 | +1 | +0.1% | 1,000 |
| 2015/06/24 | 1,079 | 1,079 | 1,072 | 1,072 | +9 | +0.8% | 300 |
| 2015/06/23 | 1,056 | 1,063 | 1,056 | 1,063 | -16 | -1.5% | 1,900 |
| 2015/06/22 | 1,057 | 1,079 | 1,057 | 1,079 | +18 | +1.7% | 800 |
| 2015/06/19 | 1,071 | 1,071 | 1,053 | 1,061 | -9 | -0.8% | 2,000 |
| 2015/06/18 | 1,070 | 1,076 | 1,070 | 1,070 | +2 | +0.2% | 400 |
| 2015/06/17 | 1,066 | 1,096 | 1,061 | 1,068 | +3 | +0.3% | 2,400 |
| 2015/06/16 | 1,065 | 1,065 | 1,065 | 1,065 | +12 | +1.1% | 100 |
| 2015/06/15 | 1,068 | 1,070 | 1,053 | 1,053 | -29 | -2.7% | 23,700 |
| 2015/06/12 | 1,092 | 1,092 | 1,079 | 1,082 | -5 | -0.5% | 6,500 |
| 2015/06/11 | 1,091 | 1,093 | 1,087 | 1,087 | -4 | -0.4% | 1,600 |
| 2015/06/10 | 1,089 | 1,092 | 1,080 | 1,091 | +5 | +0.5% | 5,900 |
| 2015/06/09 | 1,092 | 1,092 | 1,085 | 1,086 | -1 | -0.1% | 1,400 |
| 2015/06/08 | 1,075 | 1,093 | 1,073 | 1,087 | +12 | +1.1% | 3,100 |
| 2015/06/05 | 1,078 | 1,078 | 1,075 | 1,075 | - | - | 200 |
| 2015/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/03 | 1,078 | 1,078 | 1,071 | 1,073 | -5 | -0.5% | 600 |
2451～
2500
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
