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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,220 | 1,220 | 1,212 | 1,215 | +7 | +0.6% | 5,300 |
| 2022/12/26 | 1,214 | 1,216 | 1,203 | 1,208 | -4 | -0.3% | 10,100 |
| 2022/12/23 | 1,206 | 1,213 | 1,199 | 1,212 | +6 | +0.5% | 23,600 |
| 2022/12/22 | 1,188 | 1,210 | 1,185 | 1,206 | +27 | +2.3% | 17,700 |
| 2022/12/21 | 1,189 | 1,199 | 1,177 | 1,179 | -10 | -0.8% | 27,600 |
| 2022/12/20 | 1,206 | 1,218 | 1,175 | 1,189 | -17 | -1.4% | 57,300 |
| 2022/12/19 | 1,196 | 1,214 | 1,196 | 1,206 | +13 | +1.1% | 16,400 |
| 2022/12/16 | 1,202 | 1,208 | 1,191 | 1,193 | -20 | -1.6% | 19,900 |
| 2022/12/15 | 1,212 | 1,222 | 1,210 | 1,213 | -7 | -0.6% | 11,900 |
| 2022/12/14 | 1,212 | 1,220 | 1,212 | 1,220 | +1 | +0.1% | 16,400 |
| 2022/12/13 | 1,223 | 1,223 | 1,211 | 1,219 | +20 | +1.7% | 20,400 |
| 2022/12/12 | 1,194 | 1,205 | 1,194 | 1,199 | +6 | +0.5% | 9,500 |
| 2022/12/09 | 1,183 | 1,196 | 1,183 | 1,193 | +10 | +0.8% | 11,000 |
| 2022/12/08 | 1,192 | 1,192 | 1,176 | 1,183 | -9 | -0.8% | 15,400 |
| 2022/12/07 | 1,184 | 1,201 | 1,184 | 1,192 | +4 | +0.3% | 12,300 |
| 2022/12/06 | 1,181 | 1,195 | 1,181 | 1,188 | -2 | -0.2% | 11,200 |
| 2022/12/05 | 1,191 | 1,194 | 1,185 | 1,190 | +9 | +0.8% | 14,900 |
| 2022/12/02 | 1,197 | 1,197 | 1,172 | 1,181 | -26 | -2.2% | 22,400 |
| 2022/12/01 | 1,211 | 1,211 | 1,197 | 1,207 | +11 | +0.9% | 16,000 |
| 2022/11/30 | 1,199 | 1,210 | 1,196 | 1,196 | -6 | -0.5% | 10,500 |
| 2022/11/29 | 1,210 | 1,210 | 1,198 | 1,202 | -22 | -1.8% | 17,900 |
| 2022/11/28 | 1,232 | 1,232 | 1,211 | 1,224 | -8 | -0.6% | 21,200 |
| 2022/11/25 | 1,232 | 1,236 | 1,224 | 1,232 | +10 | +0.8% | 14,100 |
| 2022/11/24 | 1,207 | 1,229 | 1,207 | 1,222 | +19 | +1.6% | 28,300 |
| 2022/11/22 | 1,183 | 1,203 | 1,183 | 1,203 | +24 | +2% | 21,100 |
| 2022/11/21 | 1,166 | 1,184 | 1,166 | 1,179 | +17 | +1.5% | 17,300 |
| 2022/11/18 | 1,159 | 1,170 | 1,159 | 1,162 | +3 | +0.3% | 16,200 |
| 2022/11/17 | 1,150 | 1,160 | 1,150 | 1,159 | +10 | +0.9% | 5,600 |
| 2022/11/16 | 1,149 | 1,156 | 1,147 | 1,149 | +4 | +0.3% | 15,200 |
| 2022/11/15 | 1,142 | 1,161 | 1,141 | 1,145 | -5 | -0.4% | 21,000 |
| 2022/11/14 | 1,170 | 1,170 | 1,150 | 1,150 | -24 | -2% | 21,300 |
| 2022/11/11 | 1,180 | 1,180 | 1,165 | 1,174 | +20 | +1.7% | 17,500 |
| 2022/11/10 | 1,150 | 1,171 | 1,146 | 1,154 | -5 | -0.4% | 27,000 |
| 2022/11/09 | 1,193 | 1,193 | 1,158 | 1,159 | -28 | -2.4% | 27,400 |
| 2022/11/08 | 1,170 | 1,193 | 1,165 | 1,187 | +26 | +2.2% | 40,200 |
| 2022/11/07 | 1,151 | 1,164 | 1,151 | 1,161 | +20 | +1.8% | 16,900 |
| 2022/11/04 | 1,130 | 1,156 | 1,130 | 1,141 | +18 | +1.6% | 58,900 |
| 2022/11/02 | 1,161 | 1,174 | 1,123 | 1,123 | -34 | -2.9% | 86,400 |
| 2022/11/01 | 1,160 | 1,163 | 1,148 | 1,157 | +3 | +0.3% | 16,500 |
| 2022/10/31 | 1,147 | 1,158 | 1,138 | 1,154 | +30 | +2.7% | 21,600 |
| 2022/10/28 | 1,146 | 1,162 | 1,124 | 1,124 | -35 | -3% | 100,800 |
| 2022/10/27 | 1,183 | 1,183 | 1,155 | 1,159 | -18 | -1.5% | 14,600 |
| 2022/10/26 | 1,170 | 1,184 | 1,169 | 1,177 | +8 | +0.7% | 14,300 |
| 2022/10/25 | 1,145 | 1,169 | 1,145 | 1,169 | +29 | +2.5% | 16,100 |
| 2022/10/24 | 1,174 | 1,174 | 1,140 | 1,140 | -22 | -1.9% | 23,800 |
| 2022/10/21 | 1,168 | 1,177 | 1,162 | 1,162 | -15 | -1.3% | 8,400 |
| 2022/10/20 | 1,182 | 1,182 | 1,168 | 1,177 | -7 | -0.6% | 14,700 |
| 2022/10/19 | 1,169 | 1,184 | 1,163 | 1,184 | +17 | +1.5% | 10,500 |
| 2022/10/18 | 1,163 | 1,169 | 1,160 | 1,167 | +21 | +1.8% | 9,300 |
| 2022/10/17 | 1,143 | 1,153 | 1,141 | 1,146 | -10 | -0.9% | 10,200 |
651～
700
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
