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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 1,175 | 1,175 | 1,150 | 1,153 | -22 | -1.9% | 12,500 |
| 2021/12/16 | 1,163 | 1,175 | 1,156 | 1,175 | +16 | +1.4% | 21,900 |
| 2021/12/15 | 1,145 | 1,165 | 1,145 | 1,159 | +14 | +1.2% | 9,000 |
| 2021/12/14 | 1,140 | 1,146 | 1,131 | 1,145 | +16 | +1.4% | 13,400 |
| 2021/12/13 | 1,130 | 1,139 | 1,118 | 1,129 | -1 | -0.1% | 11,400 |
| 2021/12/10 | 1,162 | 1,162 | 1,125 | 1,130 | -15 | -1.3% | 26,700 |
| 2021/12/09 | 1,165 | 1,166 | 1,135 | 1,145 | -14 | -1.2% | 16,700 |
| 2021/12/08 | 1,169 | 1,175 | 1,149 | 1,159 | -10 | -0.9% | 30,300 |
| 2021/12/07 | 1,114 | 1,169 | 1,114 | 1,169 | +67 | +6.1% | 20,900 |
| 2021/12/06 | 1,102 | 1,111 | 1,095 | 1,102 | ±0 | ±0% | 13,400 |
| 2021/12/03 | 1,079 | 1,104 | 1,079 | 1,102 | +17 | +1.6% | 12,300 |
| 2021/12/02 | 1,094 | 1,115 | 1,083 | 1,085 | +19 | +1.8% | 33,300 |
| 2021/12/01 | 1,060 | 1,089 | 1,055 | 1,066 | +3 | +0.3% | 18,800 |
| 2021/11/30 | 1,097 | 1,112 | 1,063 | 1,063 | -19 | -1.8% | 28,600 |
| 2021/11/29 | 1,110 | 1,118 | 1,078 | 1,082 | -42 | -3.7% | 28,300 |
| 2021/11/26 | 1,163 | 1,163 | 1,118 | 1,124 | -39 | -3.4% | 26,200 |
| 2021/11/25 | 1,166 | 1,180 | 1,163 | 1,163 | ±0 | ±0% | 6,000 |
| 2021/11/24 | 1,187 | 1,208 | 1,163 | 1,163 | -23 | -1.9% | 29,500 |
| 2021/11/22 | 1,193 | 1,193 | 1,176 | 1,186 | +12 | +1% | 3,300 |
| 2021/11/19 | 1,163 | 1,179 | 1,163 | 1,174 | +11 | +0.9% | 8,900 |
| 2021/11/18 | 1,172 | 1,175 | 1,157 | 1,163 | -12 | -1% | 8,400 |
| 2021/11/17 | 1,203 | 1,203 | 1,175 | 1,175 | -22 | -1.8% | 8,900 |
| 2021/11/16 | 1,199 | 1,220 | 1,193 | 1,197 | -1 | -0.1% | 20,600 |
| 2021/11/15 | 1,196 | 1,200 | 1,178 | 1,198 | +16 | +1.4% | 10,300 |
| 2021/11/12 | 1,167 | 1,184 | 1,167 | 1,182 | +17 | +1.5% | 11,300 |
| 2021/11/11 | 1,176 | 1,176 | 1,165 | 1,165 | -11 | -0.9% | 15,900 |
| 2021/11/10 | 1,178 | 1,188 | 1,169 | 1,176 | -1 | -0.1% | 13,300 |
| 2021/11/09 | 1,196 | 1,199 | 1,177 | 1,177 | -16 | -1.3% | 20,800 |
| 2021/11/08 | 1,208 | 1,208 | 1,192 | 1,193 | -23 | -1.9% | 16,100 |
| 2021/11/05 | 1,283 | 1,283 | 1,191 | 1,216 | -106 | -8% | 56,100 |
| 2021/11/04 | 1,219 | 1,322 | 1,219 | 1,322 | +104 | +8.5% | 75,600 |
| 2021/11/02 | 1,226 | 1,226 | 1,214 | 1,218 | -10 | -0.8% | 10,400 |
| 2021/11/01 | 1,211 | 1,228 | 1,204 | 1,228 | +35 | +2.9% | 26,900 |
| 2021/10/29 | 1,182 | 1,193 | 1,175 | 1,193 | +13 | +1.1% | 9,200 |
| 2021/10/28 | 1,192 | 1,192 | 1,175 | 1,180 | -5 | -0.4% | 15,900 |
| 2021/10/27 | 1,205 | 1,205 | 1,183 | 1,185 | -3 | -0.3% | 9,400 |
| 2021/10/26 | 1,190 | 1,191 | 1,186 | 1,188 | +8 | +0.7% | 6,400 |
| 2021/10/25 | 1,170 | 1,187 | 1,170 | 1,180 | +10 | +0.9% | 10,500 |
| 2021/10/22 | 1,181 | 1,181 | 1,167 | 1,170 | -10 | -0.8% | 14,100 |
| 2021/10/21 | 1,195 | 1,197 | 1,180 | 1,180 | -14 | -1.2% | 17,800 |
| 2021/10/20 | 1,219 | 1,219 | 1,192 | 1,194 | -25 | -2.1% | 30,200 |
| 2021/10/19 | 1,234 | 1,234 | 1,210 | 1,219 | -16 | -1.3% | 14,200 |
| 2021/10/18 | 1,224 | 1,235 | 1,214 | 1,235 | +11 | +0.9% | 36,800 |
| 2021/10/15 | 1,196 | 1,224 | 1,194 | 1,224 | +40 | +3.4% | 21,200 |
| 2021/10/14 | 1,212 | 1,212 | 1,184 | 1,184 | -34 | -2.8% | 30,700 |
| 2021/10/13 | 1,218 | 1,224 | 1,207 | 1,218 | -2 | -0.2% | 15,700 |
| 2021/10/12 | 1,227 | 1,227 | 1,212 | 1,220 | -9 | -0.7% | 9,400 |
| 2021/10/11 | 1,213 | 1,235 | 1,208 | 1,229 | +16 | +1.3% | 23,500 |
| 2021/10/08 | 1,229 | 1,234 | 1,213 | 1,213 | +1 | +0.1% | 12,500 |
| 2021/10/07 | 1,235 | 1,260 | 1,204 | 1,212 | -29 | -2.3% | 41,800 |
901～
950
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
