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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,422 | 1,424 | 1,402 | 1,404 | -20 | -1.4% | 23,600 |
| 2025/01/10 | 1,423 | 1,435 | 1,423 | 1,424 | +2 | +0.1% | 9,900 |
| 2025/01/09 | 1,449 | 1,454 | 1,422 | 1,422 | -28 | -1.9% | 16,300 |
| 2025/01/08 | 1,462 | 1,469 | 1,450 | 1,450 | -14 | -1% | 10,700 |
| 2025/01/07 | 1,481 | 1,481 | 1,462 | 1,464 | -8 | -0.5% | 16,000 |
| 2025/01/06 | 1,492 | 1,495 | 1,472 | 1,472 | -25 | -1.7% | 17,600 |
| 2024/12/30 | 1,497 | 1,505 | 1,490 | 1,497 | -6 | -0.4% | 13,600 |
| 2024/12/27 | 1,498 | 1,509 | 1,493 | 1,503 | +25 | +1.7% | 31,000 |
| 2024/12/26 | 1,462 | 1,478 | 1,462 | 1,478 | +17 | +1.2% | 21,600 |
| 2024/12/25 | 1,449 | 1,461 | 1,449 | 1,461 | +12 | +0.8% | 24,500 |
| 2024/12/24 | 1,441 | 1,458 | 1,441 | 1,449 | -3 | -0.2% | 11,600 |
| 2024/12/23 | 1,412 | 1,452 | 1,412 | 1,452 | +40 | +2.8% | 32,100 |
| 2024/12/20 | 1,413 | 1,432 | 1,412 | 1,412 | +2 | +0.1% | 22,900 |
| 2024/12/19 | 1,398 | 1,410 | 1,390 | 1,410 | +5 | +0.4% | 13,300 |
| 2024/12/18 | 1,410 | 1,410 | 1,399 | 1,405 | -1 | -0.1% | 10,000 |
| 2024/12/17 | 1,403 | 1,409 | 1,397 | 1,406 | +6 | +0.4% | 10,100 |
| 2024/12/16 | 1,394 | 1,403 | 1,394 | 1,400 | +6 | +0.4% | 8,700 |
| 2024/12/13 | 1,386 | 1,403 | 1,386 | 1,394 | -11 | -0.8% | 15,400 |
| 2024/12/12 | 1,407 | 1,410 | 1,397 | 1,405 | +16 | +1.2% | 27,900 |
| 2024/12/11 | 1,384 | 1,395 | 1,384 | 1,389 | +5 | +0.4% | 13,200 |
| 2024/12/10 | 1,389 | 1,404 | 1,383 | 1,384 | +1 | +0.1% | 25,300 |
| 2024/12/09 | 1,383 | 1,398 | 1,383 | 1,383 | -4 | -0.3% | 12,100 |
| 2024/12/06 | 1,380 | 1,393 | 1,380 | 1,387 | +1 | +0.1% | 6,600 |
| 2024/12/05 | 1,386 | 1,394 | 1,384 | 1,386 | +3 | +0.2% | 10,400 |
| 2024/12/04 | 1,404 | 1,404 | 1,383 | 1,383 | -21 | -1.5% | 11,300 |
| 2024/12/03 | 1,383 | 1,410 | 1,383 | 1,404 | +21 | +1.5% | 20,700 |
| 2024/12/02 | 1,373 | 1,388 | 1,373 | 1,383 | +10 | +0.7% | 12,700 |
| 2024/11/29 | 1,373 | 1,391 | 1,373 | 1,373 | -6 | -0.4% | 10,700 |
| 2024/11/28 | 1,364 | 1,385 | 1,364 | 1,379 | +9 | +0.7% | 9,900 |
| 2024/11/27 | 1,388 | 1,388 | 1,364 | 1,370 | -18 | -1.3% | 27,500 |
| 2024/11/26 | 1,384 | 1,400 | 1,380 | 1,388 | -1 | -0.1% | 13,300 |
| 2024/11/25 | 1,401 | 1,408 | 1,389 | 1,389 | -11 | -0.8% | 16,000 |
| 2024/11/22 | 1,402 | 1,414 | 1,395 | 1,400 | ±0 | ±0% | 12,400 |
| 2024/11/21 | 1,410 | 1,419 | 1,400 | 1,400 | -10 | -0.7% | 13,900 |
| 2024/11/20 | 1,399 | 1,410 | 1,393 | 1,410 | +20 | +1.4% | 16,000 |
| 2024/11/19 | 1,389 | 1,403 | 1,385 | 1,390 | -1 | -0.1% | 14,300 |
| 2024/11/18 | 1,400 | 1,406 | 1,391 | 1,391 | -7 | -0.5% | 4,700 |
| 2024/11/15 | 1,409 | 1,410 | 1,398 | 1,398 | -8 | -0.6% | 12,400 |
| 2024/11/14 | 1,402 | 1,415 | 1,402 | 1,406 | +7 | +0.5% | 6,600 |
| 2024/11/13 | 1,402 | 1,416 | 1,397 | 1,399 | -3 | -0.2% | 22,900 |
| 2024/11/12 | 1,401 | 1,426 | 1,401 | 1,402 | -3 | -0.2% | 12,300 |
| 2024/11/11 | 1,419 | 1,419 | 1,401 | 1,405 | -29 | -2% | 10,800 |
| 2024/11/08 | 1,430 | 1,455 | 1,405 | 1,434 | +1 | +0.1% | 18,800 |
| 2024/11/07 | 1,405 | 1,440 | 1,405 | 1,433 | +35 | +2.5% | 27,100 |
| 2024/11/06 | 1,381 | 1,401 | 1,381 | 1,398 | +22 | +1.6% | 19,800 |
| 2024/11/05 | 1,388 | 1,395 | 1,376 | 1,376 | +1 | +0.1% | 10,600 |
| 2024/11/01 | 1,368 | 1,384 | 1,368 | 1,375 | +1 | +0.1% | 11,700 |
| 2024/10/31 | 1,372 | 1,396 | 1,369 | 1,374 | +2 | +0.1% | 30,000 |
| 2024/10/30 | 1,383 | 1,400 | 1,370 | 1,372 | -9 | -0.7% | 44,800 |
| 2024/10/29 | 1,370 | 1,386 | 1,370 | 1,381 | +2 | +0.1% | 8,200 |
151～
200
件表示中 / 3768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 | 169,600円 | +1.9% | +0.1% | 4.48% | 6.38倍 | 0.52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 | 126,500円 | -10.8% | -21.7% | 4.35% | 7.83倍 | 1.26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 |
| 新光商 | 98,300円 | -7.3% | +73.0% | 1.27% | 39.78倍 | 0.56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 |
| 西川計測 | - | -7.0% | -24.7% | - | - | - |
|
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％ |
| 小野建 | 143,700円 | +1.4% | -13.1% | 4.80% | 8.93倍 | 0.37倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
