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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,008 | 1,008 | 969 | 990 | -18 | -1.8% | 18,700 |
| 2018/11/15 | 1,024 | 1,024 | 953 | 1,008 | -20 | -1.9% | 34,400 |
| 2018/11/14 | 1,026 | 1,040 | 1,018 | 1,028 | ±0 | ±0% | 12,200 |
| 2018/11/13 | 1,030 | 1,049 | 1,022 | 1,028 | -8 | -0.8% | 22,200 |
| 2018/11/12 | 1,045 | 1,055 | 1,036 | 1,036 | -12 | -1.1% | 4,400 |
| 2018/11/09 | 1,055 | 1,059 | 1,036 | 1,048 | -4 | -0.4% | 12,800 |
| 2018/11/08 | 1,067 | 1,073 | 1,040 | 1,052 | +5 | +0.5% | 11,500 |
| 2018/11/07 | 1,064 | 1,080 | 1,041 | 1,047 | -34 | -3.1% | 12,400 |
| 2018/11/06 | 1,063 | 1,110 | 1,062 | 1,081 | +29 | +2.8% | 16,800 |
| 2018/11/05 | 1,081 | 1,090 | 1,052 | 1,052 | -41 | -3.8% | 14,300 |
| 2018/11/02 | 1,072 | 1,102 | 1,068 | 1,093 | +12 | +1.1% | 16,800 |
| 2018/11/01 | 1,113 | 1,113 | 1,077 | 1,081 | -2 | -0.2% | 19,300 |
| 2018/10/31 | 1,110 | 1,110 | 1,051 | 1,083 | -44 | -3.9% | 21,300 |
| 2018/10/30 | 1,090 | 1,129 | 1,070 | 1,127 | +67 | +6.3% | 26,500 |
| 2018/10/29 | 1,026 | 1,092 | 1,026 | 1,060 | +45 | +4.4% | 15,600 |
| 2018/10/26 | 1,061 | 1,062 | 1,015 | 1,015 | -16 | -1.6% | 13,800 |
| 2018/10/25 | 1,088 | 1,088 | 1,030 | 1,031 | -57 | -5.2% | 19,700 |
| 2018/10/24 | 1,083 | 1,093 | 1,064 | 1,088 | ±0 | ±0% | 13,400 |
| 2018/10/23 | 1,097 | 1,099 | 1,084 | 1,088 | -10 | -0.9% | 22,800 |
| 2018/10/22 | 1,095 | 1,122 | 1,091 | 1,098 | -6 | -0.5% | 8,100 |
| 2018/10/19 | 1,098 | 1,114 | 1,086 | 1,104 | +6 | +0.5% | 13,000 |
| 2018/10/18 | 1,118 | 1,119 | 1,096 | 1,098 | -29 | -2.6% | 11,900 |
| 2018/10/17 | 1,122 | 1,144 | 1,112 | 1,127 | +35 | +3.2% | 12,400 |
| 2018/10/16 | 1,062 | 1,101 | 1,060 | 1,092 | ±0 | ±0% | 28,500 |
| 2018/10/15 | 1,119 | 1,123 | 1,091 | 1,092 | -35 | -3.1% | 24,400 |
| 2018/10/12 | 1,157 | 1,157 | 1,113 | 1,127 | ±0 | ±0% | 21,400 |
| 2018/10/11 | 1,150 | 1,157 | 1,125 | 1,127 | -40 | -3.4% | 24,400 |
| 2018/10/10 | 1,192 | 1,207 | 1,163 | 1,167 | -25 | -2.1% | 10,200 |
| 2018/10/09 | 1,224 | 1,224 | 1,181 | 1,192 | -22 | -1.8% | 6,900 |
| 2018/10/05 | 1,216 | 1,225 | 1,204 | 1,214 | ±0 | ±0% | 9,200 |
| 2018/10/04 | 1,249 | 1,249 | 1,210 | 1,214 | -5 | -0.4% | 14,000 |
| 2018/10/03 | 1,260 | 1,260 | 1,217 | 1,219 | -20 | -1.6% | 9,700 |
| 2018/10/02 | 1,288 | 1,288 | 1,237 | 1,239 | +11 | +0.9% | 16,100 |
| 2018/10/01 | 1,213 | 1,231 | 1,213 | 1,228 | -8 | -0.6% | 7,400 |
| 2018/09/28 | 1,267 | 1,277 | 1,233 | 1,236 | -34 | -2.7% | 14,800 |
| 2018/09/27 | 1,296 | 1,300 | 1,270 | 1,270 | -39 | -3% | 13,900 |
| 2018/09/26 | 1,305 | 1,313 | 1,275 | 1,309 | -26 | -1.9% | 24,200 |
| 2018/09/25 | 1,283 | 1,335 | 1,273 | 1,335 | +82 | +6.5% | 46,600 |
| 2018/09/21 | 1,250 | 1,283 | 1,235 | 1,253 | +19 | +1.5% | 24,100 |
| 2018/09/20 | 1,219 | 1,242 | 1,219 | 1,234 | +16 | +1.3% | 13,100 |
| 2018/09/19 | 1,188 | 1,219 | 1,175 | 1,218 | +53 | +4.5% | 18,500 |
| 2018/09/18 | 1,137 | 1,170 | 1,137 | 1,165 | +21 | +1.8% | 15,300 |
| 2018/09/14 | 1,136 | 1,151 | 1,132 | 1,144 | +12 | +1.1% | 27,900 |
| 2018/09/13 | 1,114 | 1,135 | 1,114 | 1,132 | +11 | +1% | 9,600 |
| 2018/09/12 | 1,141 | 1,141 | 1,115 | 1,121 | -34 | -2.9% | 10,900 |
| 2018/09/11 | 1,119 | 1,155 | 1,119 | 1,155 | +26 | +2.3% | 13,100 |
| 2018/09/10 | 1,120 | 1,139 | 1,116 | 1,129 | ±0 | ±0% | 11,100 |
| 2018/09/07 | 1,110 | 1,144 | 1,100 | 1,129 | +9 | +0.8% | 13,600 |
| 2018/09/06 | 1,141 | 1,141 | 1,120 | 1,120 | -8 | -0.7% | 7,700 |
| 2018/09/05 | 1,129 | 1,136 | 1,120 | 1,128 | -1 | -0.1% | 15,900 |
1651～
1700
件表示中 / 3770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 | 171,100円 | +1.9% | +0.1% | 4.44% | 6.43倍 | 0.53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 | 125,100円 | -10.8% | -21.7% | 4.40% | 7.75倍 | 1.25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 |
| 西川計測 | 1,098,000円 | -7.0% | -24.7% | 2.19% | 18.60倍 | 1.82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％ |
| 新光商 | 96,000円 | -7.3% | +73.0% | 1.30% | 38.85倍 | 0.55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 |
| アルファパチェ | 374,500円 | +10.8% | +22.2% | 0.93% | 34.41倍 | 5.90倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
市場注目の銘柄
チャート関連のコラム
