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 |
---|---|---|---|---|---|---|---|
2020/03/16 | 716 | 716 | 669 | 676 | +15 | +2.3% | 22,500 |
2020/03/13 | 642 | 680 | 642 | 661 | -41 | -5.8% | 45,600 |
2020/03/12 | 739 | 739 | 701 | 702 | -35 | -4.7% | 30,600 |
2020/03/11 | 760 | 768 | 737 | 737 | -27 | -3.5% | 15,600 |
2020/03/10 | 744 | 764 | 733 | 764 | +17 | +2.3% | 18,500 |
2020/03/09 | 758 | 763 | 747 | 747 | -16 | -2.1% | 46,500 |
2020/03/06 | 781 | 786 | 763 | 763 | -32 | -4% | 30,800 |
2020/03/05 | 800 | 815 | 794 | 795 | -2 | -0.3% | 20,300 |
2020/03/04 | 790 | 817 | 785 | 797 | -3 | -0.4% | 10,000 |
2020/03/03 | 874 | 874 | 800 | 800 | -15 | -1.8% | 44,500 |
2020/03/02 | 797 | 840 | 797 | 815 | +18 | +2.3% | 19,200 |
2020/02/28 | 812 | 821 | 792 | 797 | -48 | -5.7% | 49,100 |
2020/02/27 | 872 | 872 | 845 | 845 | -29 | -3.3% | 43,600 |
2020/02/26 | 870 | 881 | 862 | 874 | ±0 | ±0% | 20,400 |
2020/02/25 | 914 | 914 | 874 | 874 | -57 | -6.1% | 37,000 |
2020/02/21 | 919 | 934 | 919 | 931 | +12 | +1.3% | 6,900 |
2020/02/20 | 913 | 925 | 913 | 919 | +17 | +1.9% | 31,200 |
2020/02/19 | 921 | 923 | 902 | 902 | -4 | -0.4% | 9,300 |
2020/02/18 | 947 | 947 | 906 | 906 | -26 | -2.8% | 9,600 |
2020/02/17 | 933 | 940 | 924 | 932 | -16 | -1.7% | 7,000 |
2020/02/14 | 931 | 948 | 925 | 948 | +20 | +2.2% | 10,400 |
2020/02/13 | 958 | 958 | 928 | 928 | -13 | -1.4% | 11,000 |
2020/02/12 | 962 | 962 | 941 | 941 | -22 | -2.3% | 9,200 |
2020/02/10 | 956 | 968 | 956 | 963 | +8 | +0.8% | 3,700 |
2020/02/07 | 959 | 969 | 955 | 955 | -34 | -3.4% | 8,900 |
2020/02/06 | 949 | 993 | 949 | 989 | +43 | +4.5% | 16,400 |
2020/02/05 | 948 | 963 | 946 | 946 | -17 | -1.8% | 13,100 |
2020/02/04 | 941 | 963 | 941 | 963 | +20 | +2.1% | 6,600 |
2020/02/03 | 948 | 955 | 941 | 943 | -20 | -2.1% | 8,400 |
2020/01/31 | 984 | 984 | 957 | 963 | +22 | +2.3% | 8,700 |
2020/01/30 | 959 | 959 | 940 | 941 | -18 | -1.9% | 7,700 |
2020/01/29 | 945 | 964 | 945 | 959 | +18 | +1.9% | 11,500 |
2020/01/28 | 966 | 966 | 939 | 941 | -30 | -3.1% | 28,600 |
2020/01/27 | 979 | 982 | 971 | 971 | -17 | -1.7% | 16,100 |
2020/01/24 | 996 | 997 | 988 | 988 | -6 | -0.6% | 12,600 |
2020/01/23 | 993 | 1,003 | 992 | 994 | ±0 | ±0% | 6,200 |
2020/01/22 | 1,003 | 1,007 | 994 | 994 | -9 | -0.9% | 11,600 |
2020/01/21 | 992 | 1,009 | 992 | 1,003 | +12 | +1.2% | 10,200 |
2020/01/20 | 977 | 997 | 977 | 991 | +17 | +1.7% | 6,800 |
2020/01/17 | 975 | 979 | 974 | 974 | -1 | -0.1% | 8,800 |
2020/01/16 | 986 | 986 | 975 | 975 | -11 | -1.1% | 8,900 |
2020/01/15 | 988 | 989 | 978 | 986 | +1 | +0.1% | 8,700 |
2020/01/14 | 1,003 | 1,006 | 984 | 985 | -20 | -2% | 13,500 |
2020/01/10 | 1,006 | 1,006 | 996 | 1,005 | +2 | +0.2% | 5,000 |
2020/01/09 | 999 | 1,010 | 999 | 1,003 | +13 | +1.3% | 9,300 |
2020/01/08 | 1,000 | 1,000 | 985 | 990 | -26 | -2.6% | 19,500 |
2020/01/07 | 1,026 | 1,031 | 1,008 | 1,016 | +12 | +1.2% | 18,800 |
2020/01/06 | 1,000 | 1,010 | 994 | 1,004 | -30 | -2.9% | 24,600 |
2019/12/30 | 1,030 | 1,047 | 1,030 | 1,034 | -12 | -1.1% | 6,500 |
2019/12/27 | 1,020 | 1,052 | 1,020 | 1,046 | +26 | +2.5% | 21,600 |
1301~
1350
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