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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,820 | 1,830 | 1,820 | 1,830 | +14 | +0.8% | 200 |
| 2024/04/19 | 1,839 | 1,846 | 1,801 | 1,816 | -31 | -1.7% | 600 |
| 2024/04/18 | 1,847 | 1,847 | 1,847 | 1,847 | +6 | +0.3% | 100 |
| 2024/04/17 | 1,820 | 1,870 | 1,820 | 1,841 | +30 | +1.7% | 700 |
| 2024/04/16 | 1,894 | 1,894 | 1,811 | 1,811 | -84 | -4.4% | 1,700 |
| 2024/04/15 | 1,911 | 1,911 | 1,895 | 1,895 | -17 | -0.9% | 1,700 |
| 2024/04/12 | 1,899 | 1,912 | 1,891 | 1,912 | +16 | +0.8% | 1,700 |
| 2024/04/11 | 1,862 | 1,896 | 1,862 | 1,896 | +21 | +1.1% | 800 |
| 2024/04/10 | 1,880 | 1,880 | 1,875 | 1,875 | +6 | +0.3% | 200 |
| 2024/04/09 | 1,871 | 1,871 | 1,869 | 1,869 | +7 | +0.4% | 400 |
| 2024/04/08 | 1,862 | 1,862 | 1,862 | 1,862 | +9 | +0.5% | 300 |
| 2024/04/05 | 1,842 | 1,853 | 1,823 | 1,853 | -29 | -1.5% | 1,000 |
| 2024/04/04 | 1,835 | 1,882 | 1,835 | 1,882 | +52 | +2.8% | 200 |
| 2024/04/03 | 1,820 | 1,879 | 1,820 | 1,830 | -30 | -1.6% | 600 |
| 2024/04/02 | 1,895 | 1,895 | 1,857 | 1,860 | -35 | -1.8% | 900 |
| 2024/04/01 | 1,895 | 1,902 | 1,895 | 1,895 | -6 | -0.3% | 400 |
| 2024/03/29 | 1,930 | 1,930 | 1,885 | 1,901 | -32 | -1.7% | 900 |
| 2024/03/28 | 1,917 | 1,933 | 1,901 | 1,933 | -23 | -1.2% | 2,000 |
| 2024/03/27 | 1,982 | 1,982 | 1,953 | 1,956 | -26 | -1.3% | 6,100 |
| 2024/03/26 | 1,975 | 1,982 | 1,960 | 1,982 | +22 | +1.1% | 3,900 |
| 2024/03/25 | 1,942 | 1,980 | 1,940 | 1,960 | +34 | +1.8% | 2,500 |
| 2024/03/22 | 1,950 | 1,950 | 1,926 | 1,926 | -34 | -1.7% | 2,600 |
| 2024/03/21 | 1,955 | 1,972 | 1,944 | 1,960 | +19 | +1% | 1,400 |
| 2024/03/19 | 1,890 | 1,963 | 1,821 | 1,941 | +41 | +2.2% | 2,100 |
| 2024/03/18 | 1,904 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 900 |
| 2024/03/15 | 1,918 | 1,932 | 1,900 | 1,900 | -10 | -0.5% | 1,600 |
| 2024/03/14 | 1,903 | 1,920 | 1,903 | 1,910 | +10 | +0.5% | 1,900 |
| 2024/03/13 | 1,902 | 1,905 | 1,900 | 1,900 | -5 | -0.3% | 1,500 |
| 2024/03/12 | 1,920 | 1,920 | 1,904 | 1,905 | -7 | -0.4% | 1,300 |
| 2024/03/11 | 1,964 | 1,967 | 1,912 | 1,912 | -62 | -3.1% | 1,700 |
| 2024/03/08 | 1,963 | 1,994 | 1,963 | 1,974 | +4 | +0.2% | 3,000 |
| 2024/03/07 | 1,973 | 1,974 | 1,970 | 1,970 | -3 | -0.2% | 400 |
| 2024/03/06 | 1,940 | 1,973 | 1,930 | 1,973 | +28 | +1.4% | 1,300 |
| 2024/03/05 | 1,991 | 1,991 | 1,940 | 1,945 | -46 | -2.3% | 2,300 |
| 2024/03/04 | 2,005 | 2,006 | 1,980 | 1,991 | -18 | -0.9% | 2,900 |
| 2024/03/01 | 2,027 | 2,027 | 2,004 | 2,009 | -27 | -1.3% | 400 |
| 2024/02/29 | 2,076 | 2,080 | 2,036 | 2,036 | -53 | -2.5% | 1,000 |
| 2024/02/28 | 2,073 | 2,089 | 2,061 | 2,089 | +32 | +1.6% | 600 |
| 2024/02/27 | 2,098 | 2,098 | 2,053 | 2,057 | -19 | -0.9% | 300 |
| 2024/02/26 | 2,130 | 2,130 | 2,063 | 2,076 | -64 | -3% | 2,100 |
| 2024/02/22 | 2,135 | 2,147 | 2,046 | 2,140 | -44 | -2% | 7,300 |
| 2024/02/21 | 2,000 | 2,200 | 2,000 | 2,184 | +184 | +9.2% | 7,300 |
| 2024/02/20 | 1,980 | 2,000 | 1,980 | 2,000 | +20 | +1% | 1,300 |
| 2024/02/19 | 1,955 | 1,999 | 1,951 | 1,980 | -15 | -0.8% | 2,800 |
| 2024/02/16 | 1,965 | 1,995 | 1,936 | 1,995 | +38 | +1.9% | 1,700 |
| 2024/02/15 | 1,980 | 1,980 | 1,940 | 1,957 | -13 | -0.7% | 1,600 |
| 2024/02/14 | 1,952 | 1,970 | 1,927 | 1,970 | +15 | +0.8% | 4,200 |
| 2024/02/13 | 1,943 | 1,973 | 1,912 | 1,955 | -78 | -3.8% | 8,000 |
| 2024/02/09 | 2,048 | 2,073 | 2,006 | 2,033 | -42 | -2% | 2,900 |
| 2024/02/08 | 2,077 | 2,077 | 2,048 | 2,075 | -6 | -0.3% | 1,700 |
251～
300
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
