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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,435 | 1,441 | 1,428 | 1,434 | +1 | +0.1% | 10,900 |
| 2023/08/04 | 1,442 | 1,455 | 1,433 | 1,433 | -9 | -0.6% | 13,100 |
| 2023/08/03 | 1,471 | 1,474 | 1,436 | 1,442 | -42 | -2.8% | 40,100 |
| 2023/08/02 | 1,522 | 1,539 | 1,462 | 1,484 | -38 | -2.5% | 68,600 |
| 2023/08/01 | 1,534 | 1,534 | 1,516 | 1,522 | -11 | -0.7% | 24,000 |
| 2023/07/31 | 1,530 | 1,548 | 1,526 | 1,533 | +18 | +1.2% | 24,800 |
| 2023/07/28 | 1,506 | 1,516 | 1,495 | 1,515 | +4 | +0.3% | 20,500 |
| 2023/07/27 | 1,497 | 1,515 | 1,492 | 1,511 | +7 | +0.5% | 12,300 |
| 2023/07/26 | 1,501 | 1,514 | 1,488 | 1,504 | +3 | +0.2% | 33,400 |
| 2023/07/25 | 1,480 | 1,503 | 1,480 | 1,501 | +21 | +1.4% | 35,600 |
| 2023/07/24 | 1,470 | 1,485 | 1,470 | 1,480 | +26 | +1.8% | 16,900 |
| 2023/07/21 | 1,465 | 1,470 | 1,452 | 1,454 | -11 | -0.8% | 27,300 |
| 2023/07/20 | 1,459 | 1,476 | 1,459 | 1,465 | +6 | +0.4% | 23,600 |
| 2023/07/19 | 1,448 | 1,467 | 1,448 | 1,459 | +20 | +1.4% | 19,100 |
| 2023/07/18 | 1,427 | 1,440 | 1,427 | 1,439 | +9 | +0.6% | 9,300 |
| 2023/07/14 | 1,432 | 1,439 | 1,422 | 1,430 | -3 | -0.2% | 20,800 |
| 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 |
501～
550
件表示中 / 3768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 | 169,600円 | +1.9% | +0.1% | 4.48% | 6.38倍 | 0.52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 | 126,500円 | -10.8% | -21.7% | 4.35% | 7.83倍 | 1.26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 |
| 新光商 | 98,300円 | -7.3% | +73.0% | 1.27% | 39.78倍 | 0.56倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 西川計測 | - | -7.0% | -24.7% | - | - | - |
|
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％ |
| 小野建 | 143,700円 | +1.4% | -13.1% | 4.80% | 8.93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 |
市場注目の銘柄
チャート関連のコラム
