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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,736 | 1,736 | 1,712 | 1,726 | -17 | -1% | 17,600 |
| 2025/09/16 | 1,744 | 1,748 | 1,734 | 1,743 | +9 | +0.5% | 8,000 |
| 2025/09/12 | 1,741 | 1,745 | 1,731 | 1,734 | -7 | -0.4% | 15,400 |
| 2025/09/11 | 1,750 | 1,754 | 1,738 | 1,741 | -9 | -0.5% | 9,800 |
| 2025/09/10 | 1,765 | 1,772 | 1,750 | 1,750 | -4 | -0.2% | 12,800 |
| 2025/09/09 | 1,761 | 1,765 | 1,737 | 1,754 | +4 | +0.2% | 21,700 |
| 2025/09/08 | 1,751 | 1,758 | 1,745 | 1,750 | +4 | +0.2% | 12,100 |
| 2025/09/05 | 1,741 | 1,753 | 1,735 | 1,746 | +9 | +0.5% | 16,500 |
| 2025/09/04 | 1,738 | 1,740 | 1,726 | 1,737 | -1 | -0.1% | 9,600 |
| 2025/09/03 | 1,750 | 1,756 | 1,737 | 1,738 | -6 | -0.3% | 14,500 |
| 2025/09/02 | 1,755 | 1,763 | 1,742 | 1,744 | -6 | -0.3% | 14,900 |
| 2025/09/01 | 1,730 | 1,754 | 1,722 | 1,750 | +20 | +1.2% | 25,400 |
| 2025/08/29 | 1,715 | 1,737 | 1,706 | 1,730 | +15 | +0.9% | 16,600 |
| 2025/08/28 | 1,715 | 1,719 | 1,709 | 1,715 | +5 | +0.3% | 14,100 |
| 2025/08/27 | 1,703 | 1,717 | 1,696 | 1,710 | -1 | -0.1% | 15,400 |
| 2025/08/26 | 1,714 | 1,716 | 1,701 | 1,711 | +4 | +0.2% | 17,900 |
| 2025/08/25 | 1,696 | 1,720 | 1,696 | 1,707 | +11 | +0.6% | 22,000 |
| 2025/08/22 | 1,690 | 1,701 | 1,678 | 1,696 | +14 | +0.8% | 17,800 |
| 2025/08/21 | 1,690 | 1,690 | 1,679 | 1,682 | -9 | -0.5% | 7,700 |
| 2025/08/20 | 1,680 | 1,695 | 1,677 | 1,691 | +6 | +0.4% | 14,800 |
| 2025/08/19 | 1,698 | 1,709 | 1,682 | 1,685 | -8 | -0.5% | 16,500 |
| 2025/08/18 | 1,673 | 1,697 | 1,667 | 1,693 | +22 | +1.3% | 27,400 |
| 2025/08/15 | 1,678 | 1,679 | 1,660 | 1,671 | -7 | -0.4% | 14,600 |
| 2025/08/14 | 1,678 | 1,680 | 1,660 | 1,678 | -12 | -0.7% | 21,700 |
| 2025/08/13 | 1,707 | 1,716 | 1,680 | 1,690 | -14 | -0.8% | 14,900 |
| 2025/08/12 | 1,711 | 1,718 | 1,687 | 1,704 | -4 | -0.2% | 22,100 |
| 2025/08/08 | 1,692 | 1,710 | 1,690 | 1,708 | +19 | +1.1% | 16,400 |
| 2025/08/07 | 1,688 | 1,692 | 1,677 | 1,689 | +2 | +0.1% | 15,900 |
| 2025/08/06 | 1,669 | 1,688 | 1,669 | 1,687 | +33 | +2% | 17,200 |
| 2025/08/05 | 1,665 | 1,675 | 1,654 | 1,654 | +6 | +0.4% | 11,300 |
| 2025/08/04 | 1,658 | 1,667 | 1,641 | 1,648 | -20 | -1.2% | 16,700 |
| 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 |
1～
50
件表示中 / 3785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 | 172,600円 | +1.9% | +0.1% | 4.40% | 6.49倍 | 0.53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 |
| トーホー | 348,000円 | +5.5% | +4.0% | 4.31% | 7.87倍 | 1.18倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| エフティＧ | 125,300円 | -10.8% | -21.7% | 4.39% | 7.76倍 | 1.25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 |
| 萩原電気 | 364,500円 | +4.4% | -5.0% | 5.08% | 10.09倍 | 0.72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 |
| 西川計測 | 1,069,000円 | -7.0% | -24.7% | 2.25% | 18.11倍 | 1.77倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
市場注目の銘柄
チャート関連のコラム
