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 |
|---|---|---|---|---|---|---|---|
| 2017/08/16 | 1,058 | 1,073 | 1,058 | 1,068 | +13 | +1.2% | 14,800 |
| 2017/08/15 | 1,040 | 1,074 | 1,040 | 1,055 | +28 | +2.7% | 41,400 |
| 2017/08/14 | 1,017 | 1,037 | 1,016 | 1,027 | +3 | +0.3% | 20,600 |
| 2017/08/10 | 1,015 | 1,044 | 1,015 | 1,024 | +14 | +1.4% | 18,400 |
| 2017/08/09 | 1,038 | 1,039 | 1,002 | 1,010 | -29 | -2.8% | 23,900 |
| 2017/08/08 | 1,040 | 1,055 | 1,000 | 1,039 | +1 | +0.1% | 23,000 |
| 2017/08/07 | 1,013 | 1,054 | 1,013 | 1,038 | +29 | +2.9% | 36,700 |
| 2017/08/04 | 998 | 1,009 | 992 | 1,009 | +9 | +0.9% | 15,800 |
| 2017/08/03 | 997 | 1,004 | 992 | 1,000 | +3 | +0.3% | 11,400 |
| 2017/08/02 | 995 | 1,008 | 993 | 997 | +1 | +0.1% | 8,500 |
| 2017/08/01 | 1,009 | 1,009 | 987 | 996 | +2 | +0.2% | 23,300 |
| 2017/07/31 | 993 | 1,016 | 977 | 994 | +23 | +2.4% | 64,400 |
| 2017/07/28 | 930 | 974 | 929 | 971 | +45 | +4.9% | 79,600 |
| 2017/07/27 | 926 | 930 | 925 | 926 | ±0 | ±0% | 11,500 |
| 2017/07/26 | 926 | 926 | 921 | 926 | +1 | +0.1% | 8,900 |
| 2017/07/25 | 927 | 927 | 921 | 925 | -2 | -0.2% | 25,100 |
| 2017/07/24 | 921 | 927 | 920 | 927 | +9 | +1% | 22,400 |
| 2017/07/21 | 917 | 919 | 916 | 918 | +3 | +0.3% | 8,700 |
| 2017/07/20 | 911 | 916 | 911 | 915 | +4 | +0.4% | 8,500 |
| 2017/07/19 | 905 | 912 | 901 | 911 | +6 | +0.7% | 9,300 |
| 2017/07/18 | 900 | 910 | 900 | 905 | +3 | +0.3% | 7,000 |
| 2017/07/14 | 903 | 908 | 900 | 902 | ±0 | ±0% | 8,200 |
| 2017/07/13 | 898 | 903 | 897 | 902 | +5 | +0.6% | 5,100 |
| 2017/07/12 | 905 | 908 | 897 | 897 | -11 | -1.2% | 13,100 |
| 2017/07/11 | 915 | 915 | 908 | 908 | +2 | +0.2% | 11,000 |
| 2017/07/10 | 905 | 912 | 905 | 906 | +1 | +0.1% | 6,800 |
| 2017/07/07 | 905 | 911 | 905 | 905 | ±0 | ±0% | 15,000 |
| 2017/07/06 | 911 | 915 | 905 | 905 | -6 | -0.7% | 5,800 |
| 2017/07/05 | 905 | 913 | 901 | 911 | +4 | +0.4% | 10,200 |
| 2017/07/04 | 905 | 912 | 905 | 907 | +5 | +0.6% | 7,100 |
| 2017/07/03 | 905 | 920 | 896 | 902 | +10 | +1.1% | 11,900 |
| 2017/06/30 | 907 | 910 | 890 | 892 | -15 | -1.7% | 16,900 |
| 2017/06/29 | 904 | 908 | 901 | 907 | +7 | +0.8% | 8,700 |
| 2017/06/28 | 903 | 906 | 890 | 900 | -4 | -0.4% | 10,900 |
| 2017/06/27 | 900 | 910 | 895 | 904 | +10 | +1.1% | 18,300 |
| 2017/06/26 | 890 | 899 | 890 | 894 | +4 | +0.4% | 5,600 |
| 2017/06/23 | 891 | 896 | 890 | 890 | ±0 | ±0% | 4,500 |
| 2017/06/22 | 888 | 898 | 886 | 890 | +8 | +0.9% | 14,600 |
| 2017/06/21 | 887 | 890 | 882 | 882 | -5 | -0.6% | 11,400 |
| 2017/06/20 | 883 | 889 | 881 | 887 | +8 | +0.9% | 11,700 |
| 2017/06/19 | 874 | 885 | 874 | 879 | +7 | +0.8% | 14,900 |
| 2017/06/16 | 878 | 878 | 870 | 872 | +9 | +1% | 7,400 |
| 2017/06/15 | 869 | 872 | 863 | 863 | -7 | -0.8% | 9,900 |
| 2017/06/14 | 877 | 880 | 870 | 870 | -7 | -0.8% | 6,100 |
| 2017/06/13 | 883 | 884 | 877 | 877 | -6 | -0.7% | 4,200 |
| 2017/06/12 | 884 | 885 | 881 | 883 | -1 | -0.1% | 2,800 |
| 2017/06/09 | 876 | 886 | 876 | 884 | +2 | +0.2% | 13,500 |
| 2017/06/08 | 878 | 890 | 878 | 882 | +5 | +0.6% | 6,100 |
| 2017/06/07 | 888 | 888 | 876 | 877 | ±0 | ±0% | 8,500 |
| 2017/06/06 | 889 | 889 | 877 | 877 | -1 | -0.1% | 4,200 |
1901～
1950
件表示中 / 3710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 | 151,200円 | +1.9% | +0.1% | 5.03% | 5.67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 |
| エフティＧ | 115,700円 | - | - | - | - | 1.15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 |
| 萩原電気 | 335,000円 | +4.4% | +4.7% | 5.52% | 8.35倍 | 0.66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 |
| クリヤマＨＤ | 142,000円 | +15.5% | -8.6% | 3.94% | 7.75倍 | 0.62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 |
| 東都水 | 748,000円 | - | - | - | - | 1.00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 |
市場注目の銘柄
チャート関連のコラム
