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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,541 | 1,566 | 1,526 | 1,529 | -60 | -3.8% | 34,200 |
| 2025/03/27 | 1,590 | 1,591 | 1,574 | 1,589 | -5 | -0.3% | 28,000 |
| 2025/03/26 | 1,588 | 1,595 | 1,580 | 1,594 | +4 | +0.3% | 28,900 |
| 2025/03/25 | 1,575 | 1,590 | 1,575 | 1,590 | +20 | +1.3% | 9,200 |
| 2025/03/24 | 1,587 | 1,587 | 1,558 | 1,570 | -8 | -0.5% | 16,700 |
| 2025/03/21 | 1,570 | 1,585 | 1,555 | 1,578 | ±0 | ±0% | 16,400 |
| 2025/03/19 | 1,579 | 1,580 | 1,570 | 1,578 | -1 | -0.1% | 24,600 |
| 2025/03/18 | 1,560 | 1,587 | 1,560 | 1,579 | +29 | +1.9% | 23,600 |
| 2025/03/17 | 1,540 | 1,550 | 1,526 | 1,550 | +18 | +1.2% | 14,900 |
| 2025/03/14 | 1,529 | 1,546 | 1,519 | 1,532 | -2 | -0.1% | 23,000 |
| 2025/03/13 | 1,537 | 1,545 | 1,530 | 1,534 | -8 | -0.5% | 7,200 |
| 2025/03/12 | 1,522 | 1,544 | 1,522 | 1,542 | +20 | +1.3% | 9,000 |
| 2025/03/11 | 1,542 | 1,542 | 1,512 | 1,522 | -24 | -1.6% | 11,100 |
| 2025/03/10 | 1,549 | 1,558 | 1,540 | 1,546 | +9 | +0.6% | 16,600 |
| 2025/03/07 | 1,538 | 1,553 | 1,520 | 1,537 | -10 | -0.6% | 19,800 |
| 2025/03/06 | 1,520 | 1,547 | 1,520 | 1,547 | +30 | +2% | 21,200 |
| 2025/03/05 | 1,495 | 1,518 | 1,491 | 1,517 | +27 | +1.8% | 20,400 |
| 2025/03/04 | 1,489 | 1,498 | 1,479 | 1,490 | +6 | +0.4% | 22,000 |
| 2025/03/03 | 1,488 | 1,499 | 1,475 | 1,484 | +6 | +0.4% | 21,400 |
| 2025/02/28 | 1,469 | 1,482 | 1,458 | 1,478 | +8 | +0.5% | 15,300 |
| 2025/02/27 | 1,455 | 1,470 | 1,435 | 1,470 | +28 | +1.9% | 16,800 |
| 2025/02/26 | 1,452 | 1,453 | 1,436 | 1,442 | -10 | -0.7% | 18,900 |
| 2025/02/25 | 1,455 | 1,472 | 1,444 | 1,452 | -3 | -0.2% | 21,000 |
| 2025/02/21 | 1,473 | 1,479 | 1,448 | 1,455 | -18 | -1.2% | 19,500 |
| 2025/02/20 | 1,488 | 1,488 | 1,469 | 1,473 | -15 | -1% | 19,100 |
| 2025/02/19 | 1,501 | 1,515 | 1,486 | 1,488 | -8 | -0.5% | 14,400 |
| 2025/02/18 | 1,487 | 1,508 | 1,487 | 1,496 | +10 | +0.7% | 11,200 |
| 2025/02/17 | 1,510 | 1,512 | 1,486 | 1,486 | -10 | -0.7% | 10,400 |
| 2025/02/14 | 1,527 | 1,527 | 1,460 | 1,496 | -17 | -1.1% | 19,100 |
| 2025/02/13 | 1,492 | 1,520 | 1,492 | 1,513 | +21 | +1.4% | 12,300 |
| 2025/02/12 | 1,523 | 1,523 | 1,491 | 1,492 | -16 | -1.1% | 20,800 |
| 2025/02/10 | 1,513 | 1,528 | 1,506 | 1,508 | -16 | -1% | 12,700 |
| 2025/02/07 | 1,535 | 1,540 | 1,522 | 1,524 | -11 | -0.7% | 12,300 |
| 2025/02/06 | 1,518 | 1,556 | 1,518 | 1,535 | +21 | +1.4% | 19,800 |
| 2025/02/05 | 1,505 | 1,527 | 1,491 | 1,514 | +25 | +1.7% | 39,700 |
| 2025/02/04 | 1,441 | 1,505 | 1,425 | 1,489 | +79 | +5.6% | 82,200 |
| 2025/02/03 | 1,452 | 1,452 | 1,410 | 1,410 | -46 | -3.2% | 21,200 |
| 2025/01/31 | 1,453 | 1,458 | 1,435 | 1,456 | +10 | +0.7% | 10,400 |
| 2025/01/30 | 1,426 | 1,447 | 1,425 | 1,446 | +24 | +1.7% | 18,600 |
| 2025/01/29 | 1,429 | 1,431 | 1,420 | 1,422 | -1 | -0.1% | 12,100 |
| 2025/01/28 | 1,413 | 1,435 | 1,413 | 1,423 | ±0 | ±0% | 11,900 |
| 2025/01/27 | 1,411 | 1,427 | 1,404 | 1,423 | +29 | +2.1% | 11,600 |
| 2025/01/24 | 1,401 | 1,411 | 1,389 | 1,394 | -7 | -0.5% | 13,100 |
| 2025/01/23 | 1,391 | 1,428 | 1,388 | 1,401 | +8 | +0.6% | 18,900 |
| 2025/01/22 | 1,401 | 1,404 | 1,385 | 1,393 | +3 | +0.2% | 23,200 |
| 2025/01/21 | 1,415 | 1,419 | 1,390 | 1,390 | -24 | -1.7% | 22,500 |
| 2025/01/20 | 1,406 | 1,423 | 1,406 | 1,414 | +13 | +0.9% | 8,400 |
| 2025/01/17 | 1,411 | 1,413 | 1,391 | 1,401 | -18 | -1.3% | 14,700 |
| 2025/01/16 | 1,412 | 1,440 | 1,412 | 1,419 | +18 | +1.3% | 18,300 |
| 2025/01/15 | 1,405 | 1,433 | 1,401 | 1,401 | -3 | -0.2% | 16,500 |
101～
150
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 | 169,600円 | +1.9% | +0.1% | 4.48% | 6.38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 | 126,500円 | -10.8% | -21.7% | 4.35% | 7.83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 | 98,300円 | -7.3% | +73.0% | 1.27% | 39.78倍 | 0.56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 | - | -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 | 143,700円 | +1.4% | -13.1% | 4.80% | 8.93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
