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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 1,207 | 1,207 | 1,167 | 1,179 | -42 | -3.4% | 22,800 |
| 2018/08/10 | 1,219 | 1,238 | 1,219 | 1,221 | -6 | -0.5% | 8,000 |
| 2018/08/09 | 1,216 | 1,237 | 1,215 | 1,227 | +2 | +0.2% | 10,700 |
| 2018/08/08 | 1,218 | 1,239 | 1,218 | 1,225 | +1 | +0.1% | 10,700 |
| 2018/08/07 | 1,210 | 1,225 | 1,210 | 1,224 | +14 | +1.2% | 8,500 |
| 2018/08/06 | 1,227 | 1,233 | 1,202 | 1,210 | -24 | -1.9% | 9,000 |
| 2018/08/03 | 1,250 | 1,251 | 1,228 | 1,234 | -21 | -1.7% | 11,900 |
| 2018/08/02 | 1,294 | 1,306 | 1,251 | 1,255 | -46 | -3.5% | 12,200 |
| 2018/08/01 | 1,320 | 1,320 | 1,291 | 1,301 | -18 | -1.4% | 11,800 |
| 2018/07/31 | 1,313 | 1,329 | 1,289 | 1,319 | +7 | +0.5% | 13,300 |
| 2018/07/30 | 1,270 | 1,315 | 1,255 | 1,312 | +42 | +3.3% | 14,900 |
| 2018/07/27 | 1,348 | 1,348 | 1,250 | 1,270 | -21 | -1.6% | 46,300 |
| 2018/07/26 | 1,247 | 1,297 | 1,247 | 1,291 | +47 | +3.8% | 15,200 |
| 2018/07/25 | 1,230 | 1,255 | 1,229 | 1,244 | +15 | +1.2% | 15,300 |
| 2018/07/24 | 1,211 | 1,232 | 1,208 | 1,229 | +17 | +1.4% | 11,800 |
| 2018/07/23 | 1,243 | 1,251 | 1,206 | 1,212 | -27 | -2.2% | 21,600 |
| 2018/07/20 | 1,235 | 1,242 | 1,235 | 1,239 | +5 | +0.4% | 6,500 |
| 2018/07/19 | 1,227 | 1,238 | 1,225 | 1,234 | +7 | +0.6% | 4,200 |
| 2018/07/18 | 1,230 | 1,244 | 1,226 | 1,227 | -2 | -0.2% | 7,900 |
| 2018/07/17 | 1,204 | 1,245 | 1,203 | 1,229 | +16 | +1.3% | 12,100 |
| 2018/07/13 | 1,214 | 1,219 | 1,201 | 1,213 | -1 | -0.1% | 11,800 |
| 2018/07/12 | 1,188 | 1,223 | 1,188 | 1,214 | +20 | +1.7% | 6,900 |
| 2018/07/11 | 1,217 | 1,217 | 1,190 | 1,194 | -12 | -1% | 9,900 |
| 2018/07/10 | 1,209 | 1,219 | 1,194 | 1,206 | +20 | +1.7% | 19,900 |
| 2018/07/09 | 1,181 | 1,190 | 1,181 | 1,186 | +5 | +0.4% | 10,100 |
| 2018/07/06 | 1,181 | 1,196 | 1,177 | 1,181 | +4 | +0.3% | 21,000 |
| 2018/07/05 | 1,222 | 1,238 | 1,175 | 1,177 | -45 | -3.7% | 20,600 |
| 2018/07/04 | 1,214 | 1,230 | 1,214 | 1,222 | -5 | -0.4% | 8,600 |
| 2018/07/03 | 1,227 | 1,245 | 1,227 | 1,227 | -3 | -0.2% | 23,800 |
| 2018/07/02 | 1,286 | 1,286 | 1,224 | 1,230 | -56 | -4.4% | 23,400 |
| 2018/06/29 | 1,235 | 1,316 | 1,235 | 1,286 | +42 | +3.4% | 33,900 |
| 2018/06/28 | 1,235 | 1,275 | 1,229 | 1,244 | -9 | -0.7% | 39,400 |
| 2018/06/27 | 1,262 | 1,278 | 1,230 | 1,253 | -39 | -3% | 24,000 |
| 2018/06/26 | 1,271 | 1,325 | 1,218 | 1,292 | +20 | +1.6% | 38,300 |
| 2018/06/25 | 1,450 | 1,450 | 1,272 | 1,272 | -247 | -16.3% | 79,900 |
| 2018/06/22 | 1,209 | 1,519 | 1,209 | 1,519 | +300 | +24.6% | 169,500 |
| 2018/06/21 | 1,234 | 1,237 | 1,212 | 1,219 | -28 | -2.2% | 13,400 |
| 2018/06/20 | 1,226 | 1,257 | 1,206 | 1,247 | +21 | +1.7% | 18,300 |
| 2018/06/19 | 1,251 | 1,267 | 1,216 | 1,226 | -25 | -2% | 17,200 |
| 2018/06/18 | 1,233 | 1,251 | 1,214 | 1,251 | +23 | +1.9% | 16,800 |
| 2018/06/15 | 1,310 | 1,310 | 1,208 | 1,228 | -77 | -5.9% | 21,600 |
| 2018/06/14 | 1,331 | 1,331 | 1,299 | 1,305 | -33 | -2.5% | 16,200 |
| 2018/06/13 | 1,305 | 1,344 | 1,305 | 1,338 | +25 | +1.9% | 27,500 |
| 2018/06/12 | 1,300 | 1,319 | 1,300 | 1,313 | +5 | +0.4% | 11,800 |
| 2018/06/11 | 1,277 | 1,309 | 1,272 | 1,308 | +31 | +2.4% | 17,600 |
| 2018/06/08 | 1,251 | 1,283 | 1,251 | 1,277 | +16 | +1.3% | 26,400 |
| 2018/06/07 | 1,234 | 1,263 | 1,234 | 1,261 | +29 | +2.4% | 12,700 |
| 2018/06/06 | 1,252 | 1,255 | 1,230 | 1,232 | -20 | -1.6% | 16,600 |
| 2018/06/05 | 1,255 | 1,255 | 1,243 | 1,252 | -3 | -0.2% | 11,000 |
| 2018/06/04 | 1,242 | 1,255 | 1,240 | 1,255 | +29 | +2.4% | 8,900 |
1651～
1700
件表示中 / 3704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 | 144,700円 | +1.9% | +0.1% | 5.25% | 5.42倍 | 0.45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 |
| 西川計測 | 964,000円 | +4.4% | +5.9% | 3.22% | 12.56倍 | 1.77倍 |
|
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％ |
| 萩原電気 | 315,000円 | +4.4% | +4.7% | 5.87% | 7.85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 |
| 東都水 | 747,000円 | - | - | - | - | 0.99倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| クリヤマＨＤ | 134,500円 | +15.5% | -8.6% | 4.16% | 7.34倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
