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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,698 | 1,698 | 1,655 | 1,668 | -13 | -0.8% | 37,300 |
| 2025/07/31 | 1,620 | 1,695 | 1,608 | 1,681 | +71 | +4.4% | 47,400 |
| 2025/07/30 | 1,623 | 1,628 | 1,610 | 1,610 | -13 | -0.8% | 9,800 |
| 2025/07/29 | 1,605 | 1,623 | 1,603 | 1,623 | +12 | +0.7% | 13,200 |
| 2025/07/28 | 1,619 | 1,627 | 1,602 | 1,611 | -8 | -0.5% | 11,100 |
| 2025/07/25 | 1,602 | 1,627 | 1,589 | 1,619 | +17 | +1.1% | 33,900 |
| 2025/07/24 | 1,588 | 1,609 | 1,582 | 1,602 | +20 | +1.3% | 21,200 |
| 2025/07/23 | 1,558 | 1,587 | 1,557 | 1,582 | +24 | +1.5% | 35,500 |
| 2025/07/22 | 1,534 | 1,559 | 1,534 | 1,558 | +18 | +1.2% | 16,500 |
| 2025/07/18 | 1,556 | 1,557 | 1,538 | 1,540 | -10 | -0.6% | 27,200 |
| 2025/07/17 | 1,533 | 1,550 | 1,533 | 1,550 | +13 | +0.8% | 10,300 |
| 2025/07/16 | 1,555 | 1,555 | 1,533 | 1,537 | -10 | -0.6% | 12,200 |
| 2025/07/15 | 1,555 | 1,558 | 1,546 | 1,547 | -3 | -0.2% | 8,400 |
| 2025/07/14 | 1,551 | 1,558 | 1,543 | 1,550 | +3 | +0.2% | 19,000 |
| 2025/07/11 | 1,530 | 1,550 | 1,530 | 1,547 | +25 | +1.6% | 17,100 |
| 2025/07/10 | 1,525 | 1,538 | 1,522 | 1,522 | ±0 | ±0% | 32,200 |
| 2025/07/09 | 1,513 | 1,533 | 1,511 | 1,522 | +9 | +0.6% | 14,700 |
| 2025/07/08 | 1,505 | 1,518 | 1,501 | 1,513 | +2 | +0.1% | 14,700 |
| 2025/07/07 | 1,517 | 1,517 | 1,510 | 1,511 | -8 | -0.5% | 9,200 |
| 2025/07/04 | 1,525 | 1,534 | 1,519 | 1,519 | -5 | -0.3% | 22,000 |
| 2025/07/03 | 1,503 | 1,524 | 1,503 | 1,524 | +20 | +1.3% | 11,000 |
| 2025/07/02 | 1,499 | 1,513 | 1,499 | 1,504 | ±0 | ±0% | 10,300 |
| 2025/07/01 | 1,530 | 1,530 | 1,504 | 1,504 | -14 | -0.9% | 10,800 |
| 2025/06/30 | 1,530 | 1,534 | 1,518 | 1,518 | -35 | -2.3% | 18,200 |
| 2025/06/27 | 1,500 | 1,553 | 1,500 | 1,553 | +45 | +3% | 15,700 |
| 2025/06/26 | 1,486 | 1,508 | 1,486 | 1,508 | +21 | +1.4% | 18,200 |
| 2025/06/25 | 1,492 | 1,494 | 1,480 | 1,487 | -3 | -0.2% | 19,500 |
| 2025/06/24 | 1,493 | 1,495 | 1,485 | 1,490 | +7 | +0.5% | 7,500 |
| 2025/06/23 | 1,486 | 1,492 | 1,480 | 1,483 | -3 | -0.2% | 11,400 |
| 2025/06/20 | 1,498 | 1,503 | 1,486 | 1,486 | -12 | -0.8% | 15,500 |
| 2025/06/19 | 1,496 | 1,498 | 1,491 | 1,498 | +2 | +0.1% | 5,900 |
| 2025/06/18 | 1,490 | 1,496 | 1,487 | 1,496 | +2 | +0.1% | 4,900 |
| 2025/06/17 | 1,496 | 1,496 | 1,484 | 1,494 | +8 | +0.5% | 13,400 |
| 2025/06/16 | 1,480 | 1,491 | 1,476 | 1,486 | +9 | +0.6% | 13,300 |
| 2025/06/13 | 1,477 | 1,477 | 1,460 | 1,477 | ±0 | ±0% | 24,500 |
| 2025/06/12 | 1,485 | 1,485 | 1,472 | 1,477 | -6 | -0.4% | 12,200 |
| 2025/06/11 | 1,479 | 1,485 | 1,476 | 1,483 | +4 | +0.3% | 10,500 |
| 2025/06/10 | 1,491 | 1,495 | 1,478 | 1,479 | -11 | -0.7% | 12,700 |
| 2025/06/09 | 1,503 | 1,503 | 1,482 | 1,490 | -11 | -0.7% | 10,100 |
| 2025/06/06 | 1,503 | 1,516 | 1,496 | 1,501 | -7 | -0.5% | 15,400 |
| 2025/06/05 | 1,495 | 1,513 | 1,495 | 1,508 | +9 | +0.6% | 11,300 |
| 2025/06/04 | 1,493 | 1,511 | 1,487 | 1,499 | +5 | +0.3% | 7,500 |
| 2025/06/03 | 1,505 | 1,505 | 1,488 | 1,494 | -11 | -0.7% | 10,700 |
| 2025/06/02 | 1,505 | 1,510 | 1,491 | 1,505 | -7 | -0.5% | 11,300 |
| 2025/05/30 | 1,488 | 1,513 | 1,480 | 1,512 | +13 | +0.9% | 16,200 |
| 2025/05/29 | 1,486 | 1,500 | 1,486 | 1,499 | +17 | +1.1% | 14,100 |
| 2025/05/28 | 1,505 | 1,505 | 1,480 | 1,482 | -4 | -0.3% | 15,500 |
| 2025/05/27 | 1,480 | 1,486 | 1,473 | 1,486 | +18 | +1.2% | 13,000 |
| 2025/05/26 | 1,470 | 1,480 | 1,466 | 1,468 | +2 | +0.1% | 8,500 |
| 2025/05/23 | 1,452 | 1,469 | 1,452 | 1,466 | +19 | +1.3% | 11,300 |
1～
50
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「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 | 166,800円 | +1.9% | +0.1% | 4.56% | 6.25倍 | 0.51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 |
| エフティＧ | 120,900円 | - | - | - | - | 1.20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 |
| 小野建 | 145,500円 | +1.4% | -13.1% | 4.74% | 9.09倍 | 0.37倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 萩原電気 | 345,000円 | +4.4% | +4.7% | 5.36% | 8.60倍 | 0.68倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| クリヤマＨＤ | 153,500円 | +15.5% | -8.6% | 3.65% | 8.38倍 | 0.67倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
チャート関連のコラム
