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 |
|---|---|---|---|---|---|---|---|
| 2023/07/13 | 1,428 | 1,439 | 1,416 | 1,433 | +5 | +0.4% | 18,300 |
| 2023/07/12 | 1,440 | 1,442 | 1,426 | 1,428 | -12 | -0.8% | 17,500 |
| 2023/07/11 | 1,439 | 1,452 | 1,436 | 1,440 | +2 | +0.1% | 16,700 |
| 2023/07/10 | 1,432 | 1,459 | 1,432 | 1,438 | ±0 | ±0% | 21,600 |
| 2023/07/07 | 1,456 | 1,456 | 1,429 | 1,438 | -19 | -1.3% | 34,300 |
| 2023/07/06 | 1,460 | 1,478 | 1,455 | 1,457 | -6 | -0.4% | 19,700 |
| 2023/07/05 | 1,465 | 1,467 | 1,448 | 1,463 | -2 | -0.1% | 14,200 |
| 2023/07/04 | 1,471 | 1,477 | 1,465 | 1,465 | -13 | -0.9% | 19,400 |
| 2023/07/03 | 1,468 | 1,483 | 1,468 | 1,478 | +28 | +1.9% | 23,400 |
| 2023/06/30 | 1,470 | 1,470 | 1,446 | 1,450 | -8 | -0.5% | 17,300 |
| 2023/06/29 | 1,470 | 1,475 | 1,451 | 1,458 | -8 | -0.5% | 14,900 |
| 2023/06/28 | 1,437 | 1,470 | 1,437 | 1,466 | +35 | +2.4% | 22,300 |
| 2023/06/27 | 1,426 | 1,434 | 1,419 | 1,431 | -2 | -0.1% | 12,100 |
| 2023/06/26 | 1,447 | 1,454 | 1,425 | 1,433 | -11 | -0.8% | 7,900 |
| 2023/06/23 | 1,459 | 1,472 | 1,439 | 1,444 | -13 | -0.9% | 23,100 |
| 2023/06/22 | 1,458 | 1,467 | 1,452 | 1,457 | ±0 | ±0% | 22,600 |
| 2023/06/21 | 1,444 | 1,470 | 1,441 | 1,457 | +13 | +0.9% | 33,800 |
| 2023/06/20 | 1,459 | 1,459 | 1,431 | 1,444 | -15 | -1% | 23,800 |
| 2023/06/19 | 1,448 | 1,459 | 1,439 | 1,459 | +21 | +1.5% | 27,800 |
| 2023/06/16 | 1,444 | 1,447 | 1,426 | 1,438 | -2 | -0.1% | 41,000 |
| 2023/06/15 | 1,438 | 1,451 | 1,433 | 1,440 | +10 | +0.7% | 25,300 |
| 2023/06/14 | 1,415 | 1,431 | 1,415 | 1,430 | +29 | +2.1% | 38,600 |
| 2023/06/13 | 1,406 | 1,413 | 1,397 | 1,401 | -5 | -0.4% | 27,900 |
| 2023/06/12 | 1,387 | 1,407 | 1,385 | 1,406 | +22 | +1.6% | 26,700 |
| 2023/06/09 | 1,368 | 1,389 | 1,362 | 1,384 | +23 | +1.7% | 36,600 |
| 2023/06/08 | 1,376 | 1,384 | 1,356 | 1,361 | -10 | -0.7% | 26,600 |
| 2023/06/07 | 1,384 | 1,392 | 1,360 | 1,371 | -13 | -0.9% | 41,500 |
| 2023/06/06 | 1,379 | 1,388 | 1,367 | 1,384 | -7 | -0.5% | 22,600 |
| 2023/06/05 | 1,400 | 1,404 | 1,387 | 1,391 | +8 | +0.6% | 26,300 |
| 2023/06/02 | 1,364 | 1,389 | 1,363 | 1,383 | +30 | +2.2% | 18,700 |
| 2023/06/01 | 1,355 | 1,377 | 1,351 | 1,353 | -9 | -0.7% | 23,300 |
| 2023/05/31 | 1,391 | 1,391 | 1,357 | 1,362 | -41 | -2.9% | 35,100 |
| 2023/05/30 | 1,406 | 1,415 | 1,401 | 1,403 | -11 | -0.8% | 16,900 |
| 2023/05/29 | 1,425 | 1,426 | 1,411 | 1,414 | +9 | +0.6% | 14,200 |
| 2023/05/26 | 1,420 | 1,426 | 1,401 | 1,405 | -21 | -1.5% | 17,500 |
| 2023/05/25 | 1,426 | 1,428 | 1,415 | 1,426 | ±0 | ±0% | 20,700 |
| 2023/05/24 | 1,426 | 1,440 | 1,426 | 1,426 | -1 | -0.1% | 6,600 |
| 2023/05/23 | 1,458 | 1,458 | 1,421 | 1,427 | -18 | -1.2% | 17,100 |
| 2023/05/22 | 1,434 | 1,449 | 1,432 | 1,445 | +11 | +0.8% | 9,100 |
| 2023/05/19 | 1,439 | 1,458 | 1,434 | 1,434 | -5 | -0.3% | 22,300 |
| 2023/05/18 | 1,435 | 1,439 | 1,418 | 1,439 | +4 | +0.3% | 19,900 |
| 2023/05/17 | 1,421 | 1,437 | 1,401 | 1,435 | +15 | +1.1% | 45,400 |
| 2023/05/16 | 1,415 | 1,420 | 1,404 | 1,420 | +6 | +0.4% | 16,700 |
| 2023/05/15 | 1,410 | 1,415 | 1,400 | 1,414 | +14 | +1% | 16,700 |
| 2023/05/12 | 1,408 | 1,408 | 1,388 | 1,400 | +4 | +0.3% | 21,400 |
| 2023/05/11 | 1,415 | 1,418 | 1,396 | 1,396 | -24 | -1.7% | 18,300 |
| 2023/05/10 | 1,454 | 1,460 | 1,415 | 1,420 | -43 | -2.9% | 34,200 |
| 2023/05/09 | 1,462 | 1,499 | 1,448 | 1,463 | +16 | +1.1% | 62,000 |
| 2023/05/08 | 1,434 | 1,450 | 1,432 | 1,447 | ±0 | ±0% | 15,400 |
| 2023/05/02 | 1,438 | 1,453 | 1,431 | 1,447 | +21 | +1.5% | 28,200 |
451～
500
件表示中 / 3702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 | 144,300円 | +1.9% | +0.1% | 5.27% | 5.41倍 | 0.44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 | 310,000円 | +2.7% | +7.9% | 4.84% | 7.09倍 | 1.09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 |
| 萩原電気 | 316,000円 | +4.4% | +4.7% | 5.85% | 7.87倍 | 0.62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 | 916,000円 | +4.4% | +5.9% | 3.38% | 11.94倍 | 1.68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％ |
| 東都水 | 747,000円 | - | - | - | - | 0.99倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
