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 |
---|---|---|---|---|---|---|---|
2021/01/08 | 903 | 917 | 900 | 917 | +15 | +1.7% | 29,500 |
2021/01/07 | 897 | 905 | 896 | 902 | +9 | +1% | 30,000 |
2021/01/06 | 891 | 895 | 891 | 893 | +2 | +0.2% | 4,300 |
2021/01/05 | 890 | 894 | 890 | 891 | +1 | +0.1% | 9,800 |
2021/01/04 | 895 | 895 | 890 | 890 | -3 | -0.3% | 18,700 |
2020/12/30 | 900 | 900 | 892 | 893 | -9 | -1% | 13,200 |
2020/12/29 | 896 | 902 | 895 | 902 | +7 | +0.8% | 12,100 |
2020/12/28 | 906 | 906 | 890 | 895 | -8 | -0.9% | 28,200 |
2020/12/25 | 903 | 907 | 903 | 903 | ±0 | ±0% | 22,300 |
2020/12/24 | 900 | 905 | 898 | 903 | +6 | +0.7% | 12,400 |
2020/12/23 | 905 | 905 | 897 | 897 | -4 | -0.4% | 15,900 |
2020/12/22 | 904 | 905 | 895 | 901 | -6 | -0.7% | 37,900 |
2020/12/21 | 905 | 910 | 903 | 907 | +4 | +0.4% | 58,600 |
2020/12/18 | 905 | 908 | 903 | 903 | -26 | -2.8% | 213,500 |
2020/12/17 | 971 | 978 | 929 | 929 | -57 | -5.8% | 67,400 |
2020/12/16 | 992 | 992 | 983 | 986 | -11 | -1.1% | 13,900 |
2020/12/15 | 1,014 | 1,014 | 994 | 997 | -26 | -2.5% | 29,300 |
2020/12/14 | 1,013 | 1,037 | 1,011 | 1,023 | +22 | +2.2% | 16,400 |
2020/12/11 | 977 | 1,003 | 976 | 1,001 | -6 | -0.6% | 39,500 |
2020/12/10 | 1,011 | 1,011 | 1,007 | 1,007 | -10 | -1% | 1,400 |
2020/12/09 | 1,018 | 1,025 | 1,015 | 1,017 | +7 | +0.7% | 5,500 |
2020/12/08 | 998 | 1,015 | 998 | 1,010 | +13 | +1.3% | 6,700 |
2020/12/07 | 1,030 | 1,030 | 996 | 997 | -30 | -2.9% | 5,100 |
2020/12/04 | 1,049 | 1,049 | 1,027 | 1,027 | -22 | -2.1% | 13,100 |
2020/12/03 | 1,019 | 1,054 | 1,019 | 1,049 | +30 | +2.9% | 5,500 |
2020/12/02 | 1,076 | 1,076 | 1,008 | 1,019 | -27 | -2.6% | 21,900 |
2020/12/01 | 1,031 | 1,086 | 1,031 | 1,046 | +18 | +1.8% | 16,600 |
2020/11/30 | 1,044 | 1,049 | 1,028 | 1,028 | -26 | -2.5% | 8,300 |
2020/11/27 | 1,030 | 1,060 | 1,009 | 1,054 | +40 | +3.9% | 25,300 |
2020/11/26 | 1,011 | 1,020 | 1,011 | 1,014 | +3 | +0.3% | 2,900 |
2020/11/25 | 1,011 | 1,028 | 1,011 | 1,011 | ±0 | ±0% | 9,400 |
2020/11/24 | 1,030 | 1,032 | 996 | 1,011 | +11 | +1.1% | 9,000 |
2020/11/20 | 1,004 | 1,005 | 995 | 1,000 | -4 | -0.4% | 5,000 |
2020/11/19 | 998 | 1,019 | 991 | 1,004 | +1 | +0.1% | 5,300 |
2020/11/18 | 1,025 | 1,025 | 1,002 | 1,003 | -14 | -1.4% | 6,800 |
2020/11/17 | 1,048 | 1,048 | 1,008 | 1,017 | -33 | -3.1% | 14,300 |
2020/11/16 | 1,022 | 1,050 | 1,011 | 1,050 | +31 | +3% | 13,000 |
2020/11/13 | 1,011 | 1,023 | 994 | 1,019 | ±0 | ±0% | 6,900 |
2020/11/12 | 1,043 | 1,043 | 1,010 | 1,019 | -26 | -2.5% | 7,100 |
2020/11/11 | 1,047 | 1,047 | 1,009 | 1,045 | +16 | +1.6% | 15,700 |
2020/11/10 | 1,030 | 1,031 | 1,003 | 1,029 | +4 | +0.4% | 15,900 |
2020/11/09 | 1,029 | 1,039 | 1,011 | 1,025 | +2 | +0.2% | 18,300 |
2020/11/06 | 990 | 1,023 | 990 | 1,023 | +38 | +3.9% | 16,000 |
2020/11/05 | 922 | 985 | 922 | 985 | +48 | +5.1% | 10,100 |
2020/11/04 | 924 | 938 | 924 | 937 | +19 | +2.1% | 5,900 |
2020/11/02 | 945 | 945 | 905 | 918 | -5 | -0.5% | 15,400 |
2020/10/30 | 956 | 956 | 923 | 923 | -21 | -2.2% | 7,200 |
2020/10/29 | 951 | 951 | 927 | 944 | ±0 | ±0% | 7,400 |
2020/10/28 | 928 | 944 | 907 | 944 | +7 | +0.7% | 8,300 |
2020/10/27 | 944 | 944 | 930 | 937 | -7 | -0.7% | 6,300 |
1101~
1150
件表示中 / 3737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 | 151,300円 | +1.9% | +0.1% | 5.02% | 5.67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 |
トーホー | 311,000円 | +2.7% | +7.9% | 4.82% | 7.03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 | 149,200円 | +15.5% | -8.6% | 3.75% | 8.14倍 | 0.65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 | 318,000円 | +4.4% | +4.7% | 5.82% | 7.92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 |
藤井産 | 299,100円 | +6.1% | -5.4% | 4.35% | 6.84倍 | 0.67倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。1883年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム