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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 2017/06/05 | 886 | 886 | 877 | 878 | -9 | -1% | 6,800 |
| 2017/06/02 | 882 | 888 | 868 | 887 | +17 | +2% | 14,400 |
| 2017/06/01 | 879 | 879 | 865 | 870 | +1 | +0.1% | 12,500 |
| 2017/05/31 | 880 | 880 | 869 | 869 | -4 | -0.5% | 9,800 |
| 2017/05/30 | 877 | 878 | 870 | 873 | -3 | -0.3% | 4,100 |
| 2017/05/29 | 884 | 884 | 876 | 876 | -7 | -0.8% | 2,600 |
| 2017/05/26 | 889 | 891 | 881 | 883 | -8 | -0.9% | 2,700 |
| 2017/05/25 | 886 | 896 | 881 | 891 | +5 | +0.6% | 11,600 |
| 2017/05/24 | 899 | 899 | 883 | 886 | -1 | -0.1% | 7,100 |
| 2017/05/23 | 878 | 891 | 874 | 887 | +8 | +0.9% | 6,100 |
| 2017/05/22 | 895 | 900 | 863 | 879 | -8 | -0.9% | 14,800 |
| 2017/05/19 | 885 | 890 | 884 | 887 | +2 | +0.2% | 10,200 |
| 2017/05/18 | 900 | 900 | 878 | 885 | -20 | -2.2% | 8,400 |
| 2017/05/17 | 902 | 906 | 877 | 905 | -5 | -0.5% | 9,000 |
| 2017/05/16 | 909 | 910 | 905 | 910 | +1 | +0.1% | 8,400 |
| 2017/05/15 | 908 | 909 | 901 | 909 | -1 | -0.1% | 3,800 |
| 2017/05/12 | 906 | 910 | 901 | 910 | +2 | +0.2% | 12,700 |
| 2017/05/11 | 903 | 908 | 896 | 908 | +12 | +1.3% | 14,900 |
| 2017/05/10 | 888 | 906 | 888 | 896 | +6 | +0.7% | 17,100 |
| 2017/05/09 | 905 | 905 | 887 | 890 | -14 | -1.5% | 13,900 |
| 2017/05/08 | 897 | 905 | 886 | 904 | +28 | +3.2% | 19,300 |
| 2017/05/02 | 876 | 892 | 860 | 876 | +2 | +0.2% | 32,200 |
1951～
2000
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
