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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,100 | 1,112 | 1,090 | 1,111 | +18 | +1.6% | 13,400 |
| 2017/08/29 | 1,075 | 1,099 | 1,075 | 1,093 | +16 | +1.5% | 18,400 |
| 2017/08/28 | 1,080 | 1,086 | 1,069 | 1,077 | +3 | +0.3% | 11,200 |
| 2017/08/25 | 1,040 | 1,080 | 1,024 | 1,074 | +36 | +3.5% | 19,700 |
| 2017/08/24 | 1,075 | 1,084 | 1,010 | 1,038 | -37 | -3.4% | 50,400 |
| 2017/08/23 | 1,105 | 1,105 | 1,072 | 1,075 | -10 | -0.9% | 40,800 |
| 2017/08/22 | 1,070 | 1,090 | 1,070 | 1,085 | +25 | +2.4% | 34,800 |
| 2017/08/21 | 1,058 | 1,077 | 1,053 | 1,060 | +3 | +0.3% | 19,200 |
| 2017/08/18 | 1,076 | 1,080 | 1,054 | 1,057 | -19 | -1.8% | 23,600 |
| 2017/08/17 | 1,068 | 1,085 | 1,063 | 1,076 | +8 | +0.7% | 31,300 |
| 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 |
1951～
2000
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
