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 |
|---|---|---|---|---|---|---|---|
| 2022/04/22 | 1,122 | 1,125 | 1,107 | 1,107 | -28 | -2.5% | 19,700 |
| 2022/04/21 | 1,125 | 1,135 | 1,114 | 1,135 | +14 | +1.2% | 24,100 |
| 2022/04/20 | 1,105 | 1,123 | 1,105 | 1,121 | +26 | +2.4% | 18,800 |
| 2022/04/19 | 1,080 | 1,101 | 1,076 | 1,095 | +19 | +1.8% | 20,000 |
| 2022/04/18 | 1,083 | 1,085 | 1,067 | 1,076 | -19 | -1.7% | 17,300 |
| 2022/04/15 | 1,115 | 1,115 | 1,089 | 1,095 | -20 | -1.8% | 15,500 |
| 2022/04/14 | 1,107 | 1,120 | 1,100 | 1,115 | +6 | +0.5% | 9,800 |
| 2022/04/13 | 1,070 | 1,109 | 1,070 | 1,109 | +41 | +3.8% | 31,600 |
| 2022/04/12 | 1,081 | 1,081 | 1,056 | 1,068 | -20 | -1.8% | 32,900 |
| 2022/04/11 | 1,107 | 1,109 | 1,078 | 1,088 | -31 | -2.8% | 38,300 |
| 2022/04/08 | 1,105 | 1,121 | 1,103 | 1,119 | +14 | +1.3% | 30,700 |
| 2022/04/07 | 1,112 | 1,114 | 1,101 | 1,105 | -20 | -1.8% | 23,000 |
| 2022/04/06 | 1,153 | 1,153 | 1,120 | 1,125 | -35 | -3% | 25,100 |
| 2022/04/05 | 1,171 | 1,174 | 1,151 | 1,160 | -3 | -0.3% | 16,100 |
| 2022/04/04 | 1,152 | 1,166 | 1,151 | 1,163 | +11 | +1% | 11,000 |
| 2022/04/01 | 1,156 | 1,159 | 1,139 | 1,152 | -1 | -0.1% | 16,300 |
| 2022/03/31 | 1,173 | 1,176 | 1,153 | 1,153 | -20 | -1.7% | 23,600 |
| 2022/03/30 | 1,203 | 1,203 | 1,151 | 1,173 | -49 | -4% | 32,700 |
| 2022/03/29 | 1,205 | 1,222 | 1,195 | 1,222 | +21 | +1.7% | 26,200 |
| 2022/03/28 | 1,219 | 1,222 | 1,198 | 1,201 | -15 | -1.2% | 16,000 |
| 2022/03/25 | 1,246 | 1,249 | 1,213 | 1,216 | -30 | -2.4% | 21,600 |
| 2022/03/24 | 1,232 | 1,246 | 1,216 | 1,246 | +6 | +0.5% | 22,500 |
| 2022/03/23 | 1,232 | 1,251 | 1,198 | 1,240 | +15 | +1.2% | 31,000 |
| 2022/03/22 | 1,218 | 1,233 | 1,214 | 1,225 | +4 | +0.3% | 25,000 |
| 2022/03/18 | 1,211 | 1,221 | 1,188 | 1,221 | +10 | +0.8% | 30,400 |
| 2022/03/17 | 1,181 | 1,211 | 1,181 | 1,211 | +37 | +3.2% | 24,300 |
| 2022/03/16 | 1,165 | 1,177 | 1,152 | 1,174 | +9 | +0.8% | 23,400 |
| 2022/03/15 | 1,175 | 1,178 | 1,155 | 1,165 | -4 | -0.3% | 22,300 |
| 2022/03/14 | 1,187 | 1,187 | 1,168 | 1,169 | -16 | -1.4% | 15,900 |
| 2022/03/11 | 1,191 | 1,201 | 1,172 | 1,185 | -34 | -2.8% | 25,500 |
| 2022/03/10 | 1,177 | 1,226 | 1,171 | 1,219 | +75 | +6.6% | 39,100 |
| 2022/03/09 | 1,151 | 1,177 | 1,142 | 1,144 | -1 | -0.1% | 23,800 |
| 2022/03/08 | 1,155 | 1,166 | 1,122 | 1,145 | -20 | -1.7% | 30,800 |
| 2022/03/07 | 1,187 | 1,198 | 1,154 | 1,165 | -30 | -2.5% | 28,300 |
| 2022/03/04 | 1,208 | 1,215 | 1,188 | 1,195 | -22 | -1.8% | 21,900 |
| 2022/03/03 | 1,199 | 1,230 | 1,199 | 1,217 | +18 | +1.5% | 15,300 |
| 2022/03/02 | 1,218 | 1,238 | 1,199 | 1,199 | -34 | -2.8% | 19,100 |
| 2022/03/01 | 1,240 | 1,250 | 1,227 | 1,233 | -5 | -0.4% | 21,500 |
| 2022/02/28 | 1,217 | 1,246 | 1,208 | 1,238 | +21 | +1.7% | 21,200 |
| 2022/02/25 | 1,214 | 1,217 | 1,194 | 1,217 | +7 | +0.6% | 22,700 |
| 2022/02/24 | 1,185 | 1,210 | 1,167 | 1,210 | +26 | +2.2% | 23,500 |
| 2022/02/22 | 1,222 | 1,222 | 1,184 | 1,184 | -41 | -3.3% | 16,200 |
| 2022/02/21 | 1,206 | 1,235 | 1,196 | 1,225 | +22 | +1.8% | 11,000 |
| 2022/02/18 | 1,208 | 1,217 | 1,200 | 1,203 | -10 | -0.8% | 25,200 |
| 2022/02/17 | 1,241 | 1,243 | 1,213 | 1,213 | -30 | -2.4% | 17,300 |
| 2022/02/16 | 1,223 | 1,243 | 1,220 | 1,243 | +37 | +3.1% | 14,800 |
| 2022/02/15 | 1,214 | 1,245 | 1,202 | 1,206 | -6 | -0.5% | 30,200 |
| 2022/02/14 | 1,200 | 1,219 | 1,200 | 1,212 | -8 | -0.7% | 16,600 |
| 2022/02/10 | 1,209 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 17,800 |
| 2022/02/09 | 1,198 | 1,203 | 1,188 | 1,200 | +15 | +1.3% | 17,300 |
751～
800
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 | 144,900円 | +1.9% | +0.1% | 5.24% | 5.43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 | 313,000円 | +2.7% | +7.9% | 4.79% | 7.16倍 | 1.10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 | 319,000円 | +4.4% | +4.7% | 5.80% | 7.94倍 | 0.63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
