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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/22 | 1,483 | 1,483 | 1,482 | 1,482 | +1 | +0.1% | 200 |
| 2023/11/21 | 1,481 | 1,481 | 1,481 | 1,481 | +7 | +0.5% | 100 |
| 2023/11/20 | 1,490 | 1,491 | 1,471 | 1,474 | -11 | -0.7% | 1,400 |
| 2023/11/17 | 1,498 | 1,498 | 1,485 | 1,485 | -6 | -0.4% | 200 |
| 2023/11/16 | 1,497 | 1,497 | 1,467 | 1,491 | -6 | -0.4% | 1,000 |
| 2023/11/15 | 1,499 | 1,499 | 1,497 | 1,497 | +16 | +1.1% | 200 |
| 2023/11/14 | 1,509 | 1,509 | 1,481 | 1,481 | +2 | +0.1% | 3,700 |
| 2023/11/13 | 1,500 | 1,522 | 1,450 | 1,479 | -54 | -3.5% | 5,300 |
| 2023/11/10 | 1,530 | 1,534 | 1,501 | 1,533 | +3 | +0.2% | 1,400 |
| 2023/11/09 | 1,523 | 1,530 | 1,507 | 1,530 | +37 | +2.5% | 700 |
| 2023/11/08 | 1,510 | 1,510 | 1,482 | 1,493 | -34 | -2.2% | 1,300 |
| 2023/11/07 | 1,527 | 1,558 | 1,512 | 1,527 | -32 | -2.1% | 3,200 |
| 2023/11/06 | 1,520 | 1,562 | 1,520 | 1,559 | +39 | +2.6% | 2,400 |
| 2023/11/02 | 1,520 | 1,529 | 1,520 | 1,520 | ±0 | ±0% | 1,100 |
| 2023/11/01 | 1,546 | 1,546 | 1,520 | 1,520 | -20 | -1.3% | 400 |
| 2023/10/31 | 1,531 | 1,540 | 1,521 | 1,540 | +9 | +0.6% | 900 |
| 2023/10/30 | 1,530 | 1,531 | 1,512 | 1,531 | +20 | +1.3% | 1,800 |
| 2023/10/27 | 1,520 | 1,538 | 1,511 | 1,511 | -19 | -1.2% | 500 |
| 2023/10/26 | 1,537 | 1,537 | 1,530 | 1,530 | -7 | -0.5% | 1,800 |
| 2023/10/25 | 1,522 | 1,537 | 1,522 | 1,537 | +31 | +2.1% | 1,500 |
| 2023/10/24 | 1,526 | 1,530 | 1,506 | 1,506 | -19 | -1.2% | 1,200 |
| 2023/10/23 | 1,550 | 1,550 | 1,525 | 1,525 | -25 | -1.6% | 900 |
| 2023/10/20 | 1,515 | 1,555 | 1,515 | 1,550 | +35 | +2.3% | 2,600 |
| 2023/10/19 | 1,491 | 1,515 | 1,490 | 1,515 | +17 | +1.1% | 1,100 |
| 2023/10/18 | 1,490 | 1,499 | 1,490 | 1,498 | -8 | -0.5% | 900 |
| 2023/10/17 | 1,490 | 1,506 | 1,490 | 1,506 | +13 | +0.9% | 200 |
| 2023/10/16 | 1,499 | 1,544 | 1,493 | 1,493 | -32 | -2.1% | 3,000 |
| 2023/10/13 | 1,541 | 1,549 | 1,525 | 1,525 | -39 | -2.5% | 1,300 |
| 2023/10/12 | 1,567 | 1,567 | 1,560 | 1,564 | -3 | -0.2% | 700 |
| 2023/10/11 | 1,529 | 1,580 | 1,529 | 1,567 | +49 | +3.2% | 6,100 |
| 2023/10/10 | 1,498 | 1,542 | 1,479 | 1,518 | +44 | +3% | 4,800 |
| 2023/10/06 | 1,468 | 1,480 | 1,468 | 1,474 | +6 | +0.4% | 700 |
| 2023/10/05 | 1,423 | 1,468 | 1,423 | 1,468 | +46 | +3.2% | 3,600 |
| 2023/10/04 | 1,431 | 1,470 | 1,401 | 1,422 | -51 | -3.5% | 7,100 |
| 2023/10/03 | 1,500 | 1,500 | 1,448 | 1,473 | -32 | -2.1% | 5,300 |
| 2023/10/02 | 1,521 | 1,521 | 1,502 | 1,505 | -24 | -1.6% | 4,500 |
| 2023/09/29 | 1,574 | 1,574 | 1,529 | 1,529 | -57 | -3.6% | 3,800 |
401～
450
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
