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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,135 | 1,147 | 1,127 | 1,129 | -7 | -0.6% | 8,300 |
| 2018/09/03 | 1,160 | 1,165 | 1,130 | 1,136 | -23 | -2% | 23,800 |
| 2018/08/31 | 1,167 | 1,181 | 1,159 | 1,159 | -5 | -0.4% | 10,700 |
| 2018/08/30 | 1,176 | 1,176 | 1,159 | 1,164 | -8 | -0.7% | 5,400 |
| 2018/08/29 | 1,175 | 1,180 | 1,143 | 1,172 | -11 | -0.9% | 13,900 |
| 2018/08/28 | 1,197 | 1,202 | 1,182 | 1,183 | +5 | +0.4% | 8,600 |
| 2018/08/27 | 1,159 | 1,181 | 1,159 | 1,178 | +19 | +1.6% | 4,900 |
| 2018/08/24 | 1,157 | 1,175 | 1,157 | 1,159 | +2 | +0.2% | 8,000 |
| 2018/08/23 | 1,147 | 1,161 | 1,147 | 1,157 | +5 | +0.4% | 4,700 |
| 2018/08/22 | 1,134 | 1,160 | 1,134 | 1,152 | +16 | +1.4% | 8,600 |
| 2018/08/21 | 1,127 | 1,155 | 1,126 | 1,136 | +8 | +0.7% | 9,900 |
| 2018/08/20 | 1,153 | 1,153 | 1,117 | 1,128 | -26 | -2.3% | 27,300 |
| 2018/08/17 | 1,140 | 1,159 | 1,128 | 1,154 | +15 | +1.3% | 6,700 |
| 2018/08/16 | 1,165 | 1,170 | 1,133 | 1,139 | -25 | -2.1% | 15,100 |
| 2018/08/15 | 1,173 | 1,177 | 1,158 | 1,164 | -13 | -1.1% | 7,500 |
| 2018/08/14 | 1,179 | 1,188 | 1,160 | 1,177 | -2 | -0.2% | 11,000 |
| 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 |
1701～
1750
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
