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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/02/08 | 1,165 | 1,185 | 1,165 | 1,185 | +26 | +2.2% | 14,400 |
| 2022/02/07 | 1,167 | 1,170 | 1,142 | 1,159 | -8 | -0.7% | 20,000 |
| 2022/02/04 | 1,131 | 1,215 | 1,130 | 1,167 | +41 | +3.6% | 53,900 |
| 2022/02/03 | 1,145 | 1,145 | 1,119 | 1,126 | -34 | -2.9% | 14,800 |
| 2022/02/02 | 1,107 | 1,160 | 1,107 | 1,160 | +64 | +5.8% | 18,500 |
| 2022/02/01 | 1,126 | 1,126 | 1,092 | 1,096 | -17 | -1.5% | 16,300 |
| 2022/01/31 | 1,111 | 1,114 | 1,102 | 1,113 | +4 | +0.4% | 13,500 |
| 2022/01/28 | 1,096 | 1,109 | 1,088 | 1,109 | +31 | +2.9% | 16,700 |
| 2022/01/27 | 1,114 | 1,122 | 1,074 | 1,078 | -36 | -3.2% | 23,500 |
| 2022/01/26 | 1,122 | 1,132 | 1,114 | 1,114 | -4 | -0.4% | 12,500 |
| 2022/01/25 | 1,143 | 1,143 | 1,096 | 1,118 | -25 | -2.2% | 23,600 |
| 2022/01/24 | 1,119 | 1,146 | 1,114 | 1,143 | +17 | +1.5% | 9,000 |
| 2022/01/21 | 1,118 | 1,131 | 1,114 | 1,126 | +8 | +0.7% | 15,500 |
| 2022/01/20 | 1,112 | 1,142 | 1,112 | 1,118 | +6 | +0.5% | 17,100 |
| 2022/01/19 | 1,165 | 1,165 | 1,112 | 1,112 | -54 | -4.6% | 26,000 |
| 2022/01/18 | 1,185 | 1,188 | 1,165 | 1,166 | -8 | -0.7% | 9,400 |
801～
850
件表示中 / 3736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 | 151,100円 | +1.9% | +0.1% | 5.03% | 5.66倍 | 0.47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 |
| 小野建 | 137,700円 | +1.4% | -13.1% | 5.01% | 8.60倍 | 0.35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 |
| トーホー | 311,500円 | +2.7% | +7.9% | 4.82% | 7.04倍 | 1.08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 |
| クリヤマＨＤ | 146,000円 | +15.5% | -8.6% | 3.84% | 7.97倍 | 0.64倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 萩原電気 | 317,000円 | +4.4% | +4.7% | 5.84% | 7.90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 |
市場注目の銘柄
チャート関連のコラム
