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 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 3,060 | 3,470 | 2,988 | 3,250 | +245 | +8.2% | 186,300 |
| 2026/07/30 | 2,918 | 3,005 | 2,890 | 3,005 | +73 | +2.5% | 41,300 |
| 2026/07/29 | 2,974 | 2,975 | 2,835 | 2,932 | -41 | -1.4% | 70,900 |
| 2026/07/28 | 3,005 | 3,010 | 2,950 | 2,973 | -67 | -2.2% | 29,700 |
| 2026/07/27 | 3,050 | 3,050 | 3,005 | 3,040 | +10 | +0.3% | 17,900 |
| 2026/07/24 | 3,070 | 3,070 | 2,997 | 3,030 | -50 | -1.6% | 25,400 |
| 2026/07/23 | 3,065 | 3,090 | 3,035 | 3,080 | +40 | +1.3% | 23,700 |
| 2026/07/22 | 3,085 | 3,110 | 3,035 | 3,040 | +5 | +0.2% | 40,200 |
| 2026/07/21 | 3,015 | 3,070 | 2,931 | 3,035 | +56 | +1.9% | 46,800 |
| 2026/07/17 | 3,020 | 3,035 | 2,892 | 2,979 | -36 | -1.2% | 63,600 |
| 2026/07/16 | 3,045 | 3,065 | 3,000 | 3,015 | -55 | -1.8% | 30,000 |
| 2026/07/15 | 3,020 | 3,070 | 2,995 | 3,070 | +87 | +2.9% | 25,000 |
| 2026/07/14 | 2,929 | 3,035 | 2,909 | 2,983 | +54 | +1.8% | 35,600 |
| 2026/07/13 | 3,025 | 3,050 | 2,919 | 2,929 | -61 | -2% | 39,000 |
| 2026/07/10 | 3,060 | 3,105 | 2,983 | 2,990 | -65 | -2.1% | 50,800 |
| 2026/07/09 | 2,908 | 3,075 | 2,908 | 3,055 | +197 | +6.9% | 75,100 |
| 2026/07/08 | 2,863 | 2,898 | 2,849 | 2,858 | +9 | +0.3% | 41,500 |
| 2026/07/07 | 2,869 | 2,930 | 2,836 | 2,849 | -19 | -0.7% | 19,400 |
| 2026/07/06 | 2,891 | 2,915 | 2,862 | 2,868 | -11 | -0.4% | 18,800 |
| 2026/07/03 | 2,838 | 2,892 | 2,838 | 2,879 | +36 | +1.3% | 22,700 |
| 2026/07/02 | 2,860 | 2,898 | 2,812 | 2,843 | +1 | ±0% | 25,100 |
| 2026/07/01 | 2,800 | 2,878 | 2,800 | 2,842 | +29 | +1% | 38,100 |
| 2026/06/30 | 2,850 | 2,851 | 2,801 | 2,813 | -31 | -1.1% | 27,500 |
| 2026/06/29 | 2,874 | 2,890 | 2,765 | 2,844 | -31 | -1.1% | 94,200 |
| 2026/06/26 | 2,930 | 2,934 | 2,819 | 2,875 | -66 | -2.2% | 59,700 |
| 2026/06/25 | 3,030 | 3,030 | 2,920 | 2,941 | -43 | -1.4% | 45,900 |
| 2026/06/24 | 3,025 | 3,100 | 2,975 | 2,984 | -56 | -1.8% | 38,800 |
| 2026/06/23 | 3,125 | 3,195 | 3,040 | 3,040 | -60 | -1.9% | 35,300 |
| 2026/06/22 | 3,170 | 3,170 | 3,055 | 3,100 | -65 | -2.1% | 42,100 |
| 2026/06/19 | 3,230 | 3,300 | 3,160 | 3,165 | -45 | -1.4% | 41,200 |
| 2026/06/18 | 3,190 | 3,250 | 3,190 | 3,210 | +20 | +0.6% | 14,400 |
| 2026/06/17 | 3,225 | 3,260 | 3,160 | 3,190 | -35 | -1.1% | 22,200 |
| 2026/06/16 | 3,195 | 3,240 | 3,180 | 3,225 | -10 | -0.3% | 19,600 |
| 2026/06/15 | 3,200 | 3,265 | 3,200 | 3,235 | +85 | +2.7% | 17,900 |
| 2026/06/12 | 3,105 | 3,215 | 3,085 | 3,150 | +60 | +1.9% | 39,900 |
| 2026/06/11 | 3,100 | 3,115 | 2,995 | 3,090 | -30 | -1% | 22,300 |
| 2026/06/10 | 3,180 | 3,240 | 3,110 | 3,120 | -95 | -3% | 39,000 |
| 2026/06/09 | 3,190 | 3,225 | 3,165 | 3,215 | +15 | +0.5% | 24,400 |
| 2026/06/08 | 3,205 | 3,265 | 3,165 | 3,200 | -95 | -2.9% | 71,000 |
| 2026/06/05 | 3,300 | 3,320 | 3,260 | 3,295 | +15 | +0.5% | 28,200 |
| 2026/06/04 | 3,250 | 3,300 | 3,220 | 3,280 | -20 | -0.6% | 19,900 |
| 2026/06/03 | 3,250 | 3,330 | 3,215 | 3,300 | +95 | +3% | 35,600 |
| 2026/06/02 | 3,205 | 3,240 | 3,150 | 3,205 | -25 | -0.8% | 72,100 |
| 2026/06/01 | 3,265 | 3,290 | 3,180 | 3,230 | -10 | -0.3% | 47,300 |
| 2026/05/29 | 3,280 | 3,325 | 3,240 | 3,240 | -30 | -0.9% | 49,800 |
| 2026/05/28 | 3,195 | 3,270 | 3,120 | 3,270 | +50 | +1.6% | 55,600 |
| 2026/05/27 | 3,260 | 3,290 | 3,180 | 3,220 | -40 | -1.2% | 37,300 |
| 2026/05/26 | 3,205 | 3,270 | 3,170 | 3,260 | +55 | +1.7% | 31,900 |
| 2026/05/25 | 3,370 | 3,400 | 3,155 | 3,205 | +110 | +3.6% | 128,500 |
| 2026/05/22 | 3,130 | 3,140 | 3,085 | 3,095 | -5 | -0.2% | 15,700 |
1～
50
件表示中 / 3996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 | 330,000円 | +4.4% | +5.4% | 2.64% | 10.36倍 | 0.89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 |
| ＫＰＰＧＨＤ | 108,600円 | +9.2% | +5.3% | 3.68% | 13.54倍 | 0.75倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| シナネンＨＤ | 639,000円 | +12.0% | +22.6% | 1.88% | 13.32倍 | 1.15倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車レンタルなど事業を多様化 |
| シークス | 141,600円 | +3.6% | -2.5% | 3.53% | 11.12倍 | 0.65倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| ダイトロン | 350,000円 | +6.7% | +6.8% | 2.71% | 14.05倍 | 2.08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
