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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 2,057 | 2,100 | 2,054 | 2,081 | +24 | +1.2% | 3,300 |
| 2024/02/06 | 2,000 | 2,100 | 2,000 | 2,057 | +45 | +2.2% | 14,400 |
| 2024/02/05 | 2,050 | 2,050 | 2,012 | 2,012 | -32 | -1.6% | 3,300 |
| 2024/02/02 | 2,029 | 2,047 | 1,992 | 2,044 | +15 | +0.7% | 5,100 |
| 2024/02/01 | 1,950 | 2,053 | 1,950 | 2,029 | +79 | +4.1% | 12,700 |
| 2024/01/31 | 1,920 | 1,950 | 1,901 | 1,950 | +12 | +0.6% | 6,700 |
| 2024/01/30 | 1,850 | 1,971 | 1,850 | 1,938 | +84 | +4.5% | 11,300 |
| 2024/01/29 | 1,801 | 1,859 | 1,801 | 1,854 | +40 | +2.2% | 4,000 |
| 2024/01/26 | 1,795 | 1,880 | 1,786 | 1,814 | +56 | +3.2% | 12,800 |
| 2024/01/25 | 1,750 | 1,780 | 1,750 | 1,758 | -11 | -0.6% | 3,400 |
| 2024/01/24 | 1,731 | 1,770 | 1,731 | 1,769 | +38 | +2.2% | 3,000 |
| 2024/01/23 | 1,709 | 1,741 | 1,699 | 1,731 | +38 | +2.2% | 5,600 |
| 2024/01/22 | 1,730 | 1,730 | 1,667 | 1,693 | -37 | -2.1% | 6,300 |
| 2024/01/19 | 1,743 | 1,743 | 1,692 | 1,730 | -2 | -0.1% | 4,400 |
| 2024/01/18 | 1,732 | 1,749 | 1,732 | 1,732 | -24 | -1.4% | 1,100 |
| 2024/01/17 | 1,759 | 1,769 | 1,718 | 1,756 | -3 | -0.2% | 2,700 |
| 2024/01/16 | 1,789 | 1,789 | 1,706 | 1,759 | -36 | -2% | 7,300 |
| 2024/01/15 | 1,770 | 1,795 | 1,751 | 1,795 | +42 | +2.4% | 9,700 |
| 2024/01/12 | 1,768 | 1,774 | 1,688 | 1,753 | -16 | -0.9% | 2,900 |
| 2024/01/11 | 1,748 | 1,782 | 1,747 | 1,769 | +22 | +1.3% | 3,900 |
| 2024/01/10 | 1,700 | 1,749 | 1,689 | 1,747 | +47 | +2.8% | 7,700 |
| 2024/01/09 | 1,679 | 1,700 | 1,629 | 1,700 | +47 | +2.8% | 7,100 |
| 2024/01/05 | 1,673 | 1,679 | 1,649 | 1,653 | -20 | -1.2% | 1,200 |
| 2024/01/04 | 1,637 | 1,673 | 1,630 | 1,673 | +23 | +1.4% | 1,500 |
| 2023/12/29 | 1,650 | 1,650 | 1,648 | 1,650 | ±0 | ±0% | 800 |
| 2023/12/28 | 1,635 | 1,650 | 1,635 | 1,650 | +15 | +0.9% | 200 |
| 2023/12/27 | 1,635 | 1,635 | 1,635 | 1,635 | -19 | -1.1% | 200 |
| 2023/12/26 | 1,682 | 1,682 | 1,617 | 1,654 | +3 | +0.2% | 7,100 |
| 2023/12/25 | 1,635 | 1,681 | 1,623 | 1,651 | +14 | +0.9% | 5,700 |
| 2023/12/22 | 1,618 | 1,638 | 1,618 | 1,637 | +32 | +2% | 1,400 |
| 2023/12/21 | 1,586 | 1,605 | 1,579 | 1,605 | +19 | +1.2% | 900 |
| 2023/12/20 | 1,558 | 1,598 | 1,558 | 1,586 | -9 | -0.6% | 1,800 |
| 2023/12/19 | 1,537 | 1,624 | 1,535 | 1,595 | +48 | +3.1% | 2,800 |
| 2023/12/18 | 1,540 | 1,559 | 1,537 | 1,547 | +12 | +0.8% | 1,900 |
| 2023/12/15 | 1,650 | 1,650 | 1,535 | 1,535 | -101 | -6.2% | 6,400 |
| 2023/12/14 | 1,645 | 1,650 | 1,627 | 1,636 | -4 | -0.2% | 15,800 |
| 2023/12/13 | 1,635 | 1,658 | 1,632 | 1,640 | +12 | +0.7% | 8,400 |
| 2023/12/12 | 1,606 | 1,640 | 1,602 | 1,628 | +13 | +0.8% | 9,100 |
| 2023/12/11 | 1,600 | 1,615 | 1,592 | 1,615 | +30 | +1.9% | 8,000 |
| 2023/12/08 | 1,580 | 1,599 | 1,580 | 1,585 | +6 | +0.4% | 9,000 |
| 2023/12/07 | 1,571 | 1,580 | 1,571 | 1,579 | +14 | +0.9% | 1,700 |
| 2023/12/06 | 1,573 | 1,580 | 1,563 | 1,565 | +10 | +0.6% | 1,500 |
| 2023/12/05 | 1,574 | 1,574 | 1,554 | 1,555 | -21 | -1.3% | 500 |
| 2023/12/04 | 1,550 | 1,576 | 1,550 | 1,576 | +16 | +1% | 1,100 |
| 2023/12/01 | 1,526 | 1,560 | 1,526 | 1,560 | +50 | +3.3% | 2,400 |
| 2023/11/30 | 1,537 | 1,537 | 1,500 | 1,510 | -28 | -1.8% | 1,300 |
| 2023/11/29 | 1,518 | 1,538 | 1,507 | 1,538 | +20 | +1.3% | 1,200 |
| 2023/11/28 | 1,509 | 1,520 | 1,500 | 1,518 | +9 | +0.6% | 1,900 |
| 2023/11/27 | 1,496 | 1,509 | 1,491 | 1,509 | +12 | +0.8% | 2,600 |
| 2023/11/24 | 1,490 | 1,497 | 1,484 | 1,497 | +15 | +1% | 1,700 |
301～
350
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
