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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
件表示中 / 3754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 | 206,500円 | +1.8% | -9.0% | 2.23% | 14.35倍 | 0.66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 | 140,800円 | +6.8% | +14.0% | 3.84% | 15.25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 | 356,500円 | +4.9% | +11.8% | 3.65% | 7.23倍 | 0.69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 |
| ジーデップ | 344,500円 | +10.2% | +17.3% | 0.84% | 30.22倍 | 6.55倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 南 陽 | 133,500円 | +4.0% | -6.9% | 3.90% | 8.97倍 | 0.65倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
市場注目の銘柄
チャート関連のコラム
