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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 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 |
| 2018/06/01 | 1,210 | 1,229 | 1,201 | 1,226 | +16 | +1.3% | 15,100 |
| 2018/05/31 | 1,214 | 1,225 | 1,206 | 1,210 | +2 | +0.2% | 14,100 |
| 2018/05/30 | 1,220 | 1,220 | 1,207 | 1,208 | -19 | -1.5% | 31,500 |
| 2018/05/29 | 1,229 | 1,231 | 1,221 | 1,227 | -2 | -0.2% | 6,700 |
| 2018/05/28 | 1,245 | 1,245 | 1,227 | 1,229 | -15 | -1.2% | 10,400 |
| 2018/05/25 | 1,229 | 1,247 | 1,220 | 1,244 | +13 | +1.1% | 21,000 |
| 2018/05/24 | 1,233 | 1,233 | 1,221 | 1,231 | -12 | -1% | 23,200 |
| 2018/05/23 | 1,231 | 1,244 | 1,225 | 1,243 | +8 | +0.6% | 12,900 |
| 2018/05/22 | 1,228 | 1,239 | 1,226 | 1,235 | +7 | +0.6% | 9,700 |
| 2018/05/21 | 1,230 | 1,232 | 1,223 | 1,228 | -1 | -0.1% | 11,400 |
| 2018/05/18 | 1,230 | 1,235 | 1,227 | 1,229 | +2 | +0.2% | 8,100 |
| 2018/05/17 | 1,218 | 1,232 | 1,216 | 1,227 | +2 | +0.2% | 19,000 |
| 2018/05/16 | 1,207 | 1,279 | 1,207 | 1,225 | +4 | +0.3% | 31,900 |
| 2018/05/15 | 1,218 | 1,225 | 1,209 | 1,221 | +4 | +0.3% | 18,400 |
| 2018/05/14 | 1,198 | 1,218 | 1,197 | 1,217 | +18 | +1.5% | 19,700 |
| 2018/05/11 | 1,194 | 1,199 | 1,188 | 1,199 | +2 | +0.2% | 11,900 |
1701～
1750
件表示中 / 3738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 | 152,200円 | +1.9% | +0.1% | 4.99% | 5.70倍 | 0.47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 |
| トーホー | 315,000円 | +2.7% | +7.9% | 4.76% | 7.12倍 | 1.09倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| クリヤマＨＤ | 149,000円 | +15.5% | -8.6% | 3.76% | 8.13倍 | 0.65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 |
| 萩原電気 | 320,500円 | +4.4% | +4.7% | 5.77% | 7.98倍 | 0.63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 |
| 藤井産 | 306,000円 | +6.1% | -5.4% | 4.25% | 6.99倍 | 0.69倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム
