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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,132 | 1,139 | 1,116 | 1,139 | +6 | +0.5% | 36,500 |
| 2022/05/19 | 1,125 | 1,138 | 1,113 | 1,133 | -17 | -1.5% | 24,200 |
| 2022/05/18 | 1,157 | 1,167 | 1,140 | 1,150 | -6 | -0.5% | 17,800 |
| 2022/05/17 | 1,136 | 1,157 | 1,136 | 1,156 | +20 | +1.8% | 13,900 |
| 2022/05/16 | 1,167 | 1,167 | 1,132 | 1,136 | -17 | -1.5% | 23,700 |
| 2022/05/13 | 1,112 | 1,153 | 1,112 | 1,153 | +54 | +4.9% | 26,900 |
| 2022/05/12 | 1,118 | 1,124 | 1,099 | 1,099 | -20 | -1.8% | 15,900 |
| 2022/05/11 | 1,140 | 1,140 | 1,119 | 1,119 | -27 | -2.4% | 21,900 |
| 2022/05/10 | 1,142 | 1,169 | 1,139 | 1,146 | -2 | -0.2% | 39,800 |
| 2022/05/09 | 1,141 | 1,192 | 1,141 | 1,148 | +8 | +0.7% | 58,300 |
| 2022/05/06 | 1,134 | 1,158 | 1,118 | 1,140 | +25 | +2.2% | 35,300 |
| 2022/05/02 | 1,104 | 1,125 | 1,098 | 1,115 | +11 | +1% | 16,900 |
| 2022/04/28 | 1,056 | 1,110 | 1,056 | 1,104 | +46 | +4.3% | 29,900 |
| 2022/04/27 | 1,091 | 1,101 | 1,058 | 1,058 | -50 | -4.5% | 95,600 |
| 2022/04/26 | 1,103 | 1,117 | 1,090 | 1,108 | +7 | +0.6% | 23,900 |
| 2022/04/25 | 1,094 | 1,111 | 1,087 | 1,101 | -6 | -0.5% | 22,500 |
| 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 |
801～
850
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 | 171,100円 | +1.9% | +0.1% | 4.44% | 6.44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 | 126,300円 | -10.8% | -21.7% | 4.35% | 7.82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 | 97,100円 | -7.3% | +73.0% | 1.29% | 39.29倍 | 0.55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 | 1,082,000円 | -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 | 143,800円 | +1.4% | -13.1% | 4.80% | 8.94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
