佐藤商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,707 | 1,707 | 1,678 | 1,691 | -3 | -0.2% | 23,000 |
| 2024/05/08 | 1,702 | 1,770 | 1,678 | 1,694 | -22 | -1.3% | 61,600 |
| 2024/05/07 | 1,720 | 1,728 | 1,697 | 1,716 | +3 | +0.2% | 11,900 |
| 2024/05/02 | 1,727 | 1,728 | 1,713 | 1,713 | -14 | -0.8% | 5,800 |
| 2024/05/01 | 1,756 | 1,756 | 1,727 | 1,727 | -34 | -1.9% | 16,000 |
| 2024/04/30 | 1,746 | 1,761 | 1,737 | 1,761 | +15 | +0.9% | 15,100 |
| 2024/04/26 | 1,709 | 1,748 | 1,697 | 1,746 | +34 | +2% | 23,200 |
| 2024/04/25 | 1,703 | 1,715 | 1,700 | 1,712 | -6 | -0.3% | 15,800 |
| 2024/04/24 | 1,698 | 1,722 | 1,693 | 1,718 | +37 | +2.2% | 16,600 |
| 2024/04/23 | 1,686 | 1,696 | 1,681 | 1,681 | +1 | +0.1% | 11,800 |
| 2024/04/22 | 1,695 | 1,700 | 1,667 | 1,680 | +6 | +0.4% | 26,800 |
| 2024/04/19 | 1,694 | 1,699 | 1,648 | 1,674 | -20 | -1.2% | 30,000 |
| 2024/04/18 | 1,666 | 1,701 | 1,666 | 1,694 | +24 | +1.4% | 19,200 |
| 2024/04/17 | 1,713 | 1,714 | 1,670 | 1,670 | -44 | -2.6% | 27,600 |
| 2024/04/16 | 1,765 | 1,765 | 1,712 | 1,714 | -53 | -3% | 24,800 |
| 2024/04/15 | 1,762 | 1,774 | 1,756 | 1,767 | +5 | +0.3% | 14,900 |
| 2024/04/12 | 1,787 | 1,787 | 1,717 | 1,762 | -27 | -1.5% | 40,900 |
| 2024/04/11 | 1,748 | 1,799 | 1,748 | 1,789 | +14 | +0.8% | 16,400 |
| 2024/04/10 | 1,774 | 1,783 | 1,771 | 1,775 | +5 | +0.3% | 13,900 |
| 2024/04/09 | 1,753 | 1,770 | 1,745 | 1,770 | +27 | +1.5% | 15,600 |
| 2024/04/08 | 1,738 | 1,751 | 1,730 | 1,743 | +23 | +1.3% | 13,600 |
| 2024/04/05 | 1,720 | 1,722 | 1,698 | 1,720 | -2 | -0.1% | 20,800 |
| 2024/04/04 | 1,705 | 1,730 | 1,702 | 1,722 | +17 | +1% | 25,100 |
| 2024/04/03 | 1,699 | 1,720 | 1,695 | 1,705 | -4 | -0.2% | 20,600 |
| 2024/04/02 | 1,723 | 1,735 | 1,703 | 1,709 | -12 | -0.7% | 19,600 |
| 2024/04/01 | 1,759 | 1,762 | 1,721 | 1,721 | -48 | -2.7% | 29,100 |
| 2024/03/29 | 1,779 | 1,787 | 1,748 | 1,769 | +2 | +0.1% | 26,200 |
| 2024/03/28 | 1,805 | 1,808 | 1,767 | 1,767 | -77 | -4.2% | 33,200 |
| 2024/03/27 | 1,811 | 1,852 | 1,811 | 1,844 | +31 | +1.7% | 42,500 |
| 2024/03/26 | 1,813 | 1,815 | 1,788 | 1,813 | -2 | -0.1% | 16,000 |
| 2024/03/25 | 1,837 | 1,837 | 1,815 | 1,815 | -22 | -1.2% | 19,300 |
| 2024/03/22 | 1,834 | 1,845 | 1,817 | 1,837 | +22 | +1.2% | 32,500 |
| 2024/03/21 | 1,823 | 1,825 | 1,806 | 1,815 | +14 | +0.8% | 35,800 |
| 2024/03/19 | 1,776 | 1,804 | 1,763 | 1,801 | +25 | +1.4% | 25,300 |
| 2024/03/18 | 1,780 | 1,790 | 1,774 | 1,776 | -1 | -0.1% | 18,900 |
| 2024/03/15 | 1,753 | 1,777 | 1,748 | 1,777 | +24 | +1.4% | 18,800 |
| 2024/03/14 | 1,730 | 1,760 | 1,730 | 1,753 | +31 | +1.8% | 14,900 |
| 2024/03/13 | 1,741 | 1,751 | 1,714 | 1,722 | -10 | -0.6% | 15,900 |
| 2024/03/12 | 1,730 | 1,732 | 1,692 | 1,732 | -8 | -0.5% | 24,700 |
| 2024/03/11 | 1,780 | 1,780 | 1,725 | 1,740 | -60 | -3.3% | 32,400 |
| 2024/03/08 | 1,770 | 1,802 | 1,770 | 1,800 | +19 | +1.1% | 49,700 |
| 2024/03/07 | 1,800 | 1,805 | 1,775 | 1,781 | -18 | -1% | 21,100 |
| 2024/03/06 | 1,775 | 1,806 | 1,770 | 1,799 | +20 | +1.1% | 26,800 |
| 2024/03/05 | 1,770 | 1,799 | 1,756 | 1,779 | +8 | +0.5% | 26,900 |
| 2024/03/04 | 1,788 | 1,808 | 1,760 | 1,771 | -15 | -0.8% | 28,100 |
| 2024/03/01 | 1,817 | 1,817 | 1,785 | 1,786 | -29 | -1.6% | 26,500 |
| 2024/02/29 | 1,808 | 1,823 | 1,792 | 1,815 | +18 | +1% | 34,100 |
| 2024/02/28 | 1,800 | 1,819 | 1,792 | 1,797 | +10 | +0.6% | 23,800 |
| 2024/02/27 | 1,769 | 1,817 | 1,760 | 1,787 | +18 | +1% | 30,900 |
| 2024/02/26 | 1,770 | 1,784 | 1,758 | 1,769 | +5 | +0.3% | 21,900 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「佐藤商」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 |
|---|---|---|---|---|---|---|---|---|
| 佐藤商 | 169,100円 | +4.0% | -6.1% | 4.02% | 6.63倍 | 0.55倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 高千穂交 | 366,500円 | +6.2% | +0.8% | 3.74% | 26.63倍 | 2.01倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| エフティＧ | 121,800円 | -14.0% | +0.8% | 4.52% | 9.67倍 | 1.66倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| カナデン | 155,100円 | +9.3% | +18.0% | 3.42% | 10.45倍 | 0.79倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| ダイトロン | 326,500円 | +0.4% | -0.2% | 3.68% | 9.06倍 | 1.23倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム
