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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,415 | 1,423 | 1,401 | 1,421 | +2 | +0.1% | 78,700 |
2023/12/15 | 1,426 | 1,430 | 1,409 | 1,419 | -4 | -0.3% | 292,000 |
2023/12/14 | 1,418 | 1,424 | 1,406 | 1,423 | +5 | +0.4% | 139,500 |
2023/12/13 | 1,425 | 1,425 | 1,411 | 1,418 | -9 | -0.6% | 39,700 |
2023/12/12 | 1,431 | 1,438 | 1,425 | 1,427 | -3 | -0.2% | 37,000 |
2023/12/11 | 1,422 | 1,430 | 1,417 | 1,430 | +22 | +1.6% | 47,600 |
2023/12/08 | 1,433 | 1,435 | 1,405 | 1,408 | -28 | -1.9% | 95,400 |
2023/12/07 | 1,442 | 1,450 | 1,427 | 1,436 | -77 | -5.1% | 157,600 |
2023/12/06 | 1,488 | 1,519 | 1,487 | 1,513 | +32 | +2.2% | 26,500 |
2023/12/05 | 1,500 | 1,509 | 1,481 | 1,481 | -36 | -2.4% | 28,200 |
2023/12/04 | 1,526 | 1,526 | 1,505 | 1,517 | -9 | -0.6% | 11,200 |
2023/12/01 | 1,535 | 1,535 | 1,521 | 1,526 | +2 | +0.1% | 15,500 |
2023/11/30 | 1,508 | 1,524 | 1,506 | 1,524 | +12 | +0.8% | 12,600 |
2023/11/29 | 1,506 | 1,527 | 1,506 | 1,512 | -5 | -0.3% | 10,100 |
2023/11/28 | 1,525 | 1,525 | 1,502 | 1,517 | +8 | +0.5% | 16,000 |
2023/11/27 | 1,518 | 1,524 | 1,506 | 1,509 | +6 | +0.4% | 13,900 |
2023/11/24 | 1,495 | 1,520 | 1,495 | 1,503 | +10 | +0.7% | 16,200 |
2023/11/22 | 1,494 | 1,507 | 1,487 | 1,493 | +9 | +0.6% | 11,500 |
2023/11/21 | 1,487 | 1,494 | 1,470 | 1,484 | -4 | -0.3% | 13,300 |
2023/11/20 | 1,520 | 1,520 | 1,487 | 1,488 | -30 | -2% | 20,200 |
2023/11/17 | 1,489 | 1,520 | 1,439 | 1,518 | +17 | +1.1% | 22,200 |
2023/11/16 | 1,490 | 1,506 | 1,485 | 1,501 | +13 | +0.9% | 14,100 |
2023/11/15 | 1,495 | 1,501 | 1,483 | 1,488 | -4 | -0.3% | 10,400 |
2023/11/14 | 1,496 | 1,501 | 1,488 | 1,492 | ±0 | ±0% | 10,100 |
2023/11/13 | 1,496 | 1,503 | 1,487 | 1,492 | ±0 | ±0% | 10,600 |
2023/11/10 | 1,463 | 1,492 | 1,457 | 1,492 | +19 | +1.3% | 11,700 |
2023/11/09 | 1,458 | 1,484 | 1,439 | 1,473 | +15 | +1% | 16,600 |
2023/11/08 | 1,510 | 1,510 | 1,443 | 1,458 | -48 | -3.2% | 60,900 |
2023/11/07 | 1,500 | 1,545 | 1,485 | 1,506 | +6 | +0.4% | 53,300 |
2023/11/06 | 1,502 | 1,503 | 1,488 | 1,500 | +23 | +1.6% | 24,600 |
2023/11/02 | 1,499 | 1,499 | 1,461 | 1,477 | -17 | -1.1% | 15,800 |
2023/11/01 | 1,496 | 1,497 | 1,481 | 1,494 | +23 | +1.6% | 17,400 |
2023/10/31 | 1,446 | 1,471 | 1,441 | 1,471 | +19 | +1.3% | 20,700 |
2023/10/30 | 1,452 | 1,479 | 1,444 | 1,452 | -20 | -1.4% | 15,900 |
2023/10/27 | 1,431 | 1,472 | 1,431 | 1,472 | +47 | +3.3% | 18,700 |
2023/10/26 | 1,433 | 1,443 | 1,424 | 1,425 | -8 | -0.6% | 15,200 |
2023/10/25 | 1,430 | 1,452 | 1,429 | 1,433 | +4 | +0.3% | 15,000 |
2023/10/24 | 1,432 | 1,436 | 1,398 | 1,429 | -2 | -0.1% | 27,700 |
2023/10/23 | 1,454 | 1,457 | 1,431 | 1,431 | -24 | -1.6% | 13,300 |
2023/10/20 | 1,437 | 1,462 | 1,437 | 1,455 | +13 | +0.9% | 20,800 |
2023/10/19 | 1,440 | 1,449 | 1,431 | 1,442 | -13 | -0.9% | 14,100 |
2023/10/18 | 1,450 | 1,458 | 1,443 | 1,455 | +13 | +0.9% | 14,400 |
2023/10/17 | 1,440 | 1,454 | 1,435 | 1,442 | +2 | +0.1% | 16,600 |
2023/10/16 | 1,439 | 1,458 | 1,435 | 1,440 | ±0 | ±0% | 22,700 |
2023/10/13 | 1,457 | 1,458 | 1,433 | 1,440 | -25 | -1.7% | 13,000 |
2023/10/12 | 1,455 | 1,467 | 1,450 | 1,465 | +10 | +0.7% | 10,700 |
2023/10/11 | 1,470 | 1,470 | 1,453 | 1,455 | -11 | -0.8% | 13,400 |
2023/10/10 | 1,462 | 1,468 | 1,458 | 1,466 | +29 | +2% | 18,100 |
2023/10/06 | 1,441 | 1,449 | 1,425 | 1,437 | +12 | +0.8% | 14,400 |
2023/10/05 | 1,422 | 1,430 | 1,410 | 1,425 | +22 | +1.6% | 21,900 |
101~
150
件表示中 / 3458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 | 167,700円 | +4.0% | -6.1% | 4.05% | 6.57倍 | 0.54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 |
高千穂交 | 369,500円 | +6.6% | +9.0% | 4.33% | 22.54倍 | 2.00倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
カナデン | 157,500円 | +4.9% | +2.1% | 3.94% | 10.26倍 | 0.77倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
サンワテクノス | 227,500円 | -6.7% | -51.4% | 4.84% | 14.27倍 | 0.72倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
ウインパートナ | 115,500円 | +1.2% | +3.8% | 4.42% | 17.74倍 | 1.41倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
市場注目の銘柄
チャート関連のコラム