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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 429 | 446 | 428 | 435 | +8 | +1.9% | 5,700 |
| 2010/10/15 | 435 | 451 | 427 | 427 | -6 | -1.4% | 8,500 |
| 2010/10/14 | 440 | 442 | 433 | 433 | -5 | -1.1% | 15,200 |
| 2010/10/13 | 449 | 449 | 438 | 438 | -10 | -2.2% | 11,700 |
| 2010/10/12 | 460 | 462 | 448 | 448 | -8 | -1.8% | 13,900 |
| 2010/10/08 | 471 | 481 | 456 | 456 | -23 | -4.8% | 12,900 |
| 2010/10/07 | 476 | 484 | 474 | 479 | +4 | +0.8% | 8,800 |
| 2010/10/06 | 481 | 481 | 474 | 475 | -6 | -1.2% | 7,300 |
| 2010/10/05 | 470 | 481 | 464 | 481 | +14 | +3% | 9,300 |
| 2010/10/04 | 473 | 476 | 465 | 467 | -12 | -2.5% | 8,800 |
| 2010/10/01 | 489 | 489 | 479 | 479 | -12 | -2.4% | 8,300 |
| 2010/09/30 | 514 | 518 | 488 | 491 | -23 | -4.5% | 10,500 |
| 2010/09/29 | 498 | 514 | 498 | 514 | +10 | +2% | 7,900 |
| 2010/09/28 | 513 | 513 | 482 | 504 | -6 | -1.2% | 10,900 |
| 2010/09/27 | 496 | 510 | 495 | 510 | +18 | +3.7% | 9,000 |
| 2010/09/24 | 491 | 499 | 491 | 492 | +1 | +0.2% | 10,100 |
| 2010/09/22 | 497 | 500 | 491 | 491 | -6 | -1.2% | 3,500 |
| 2010/09/21 | 502 | 509 | 495 | 497 | -4 | -0.8% | 8,100 |
| 2010/09/17 | 500 | 506 | 499 | 501 | +1 | +0.2% | 14,500 |
| 2010/09/16 | 504 | 505 | 500 | 500 | -4 | -0.8% | 2,500 |
| 2010/09/15 | 489 | 507 | 483 | 504 | +21 | +4.3% | 11,400 |
| 2010/09/14 | 496 | 500 | 480 | 483 | -2 | -0.4% | 7,000 |
| 2010/09/13 | 486 | 494 | 482 | 485 | -2 | -0.4% | 5,900 |
| 2010/09/10 | 486 | 497 | 479 | 487 | +9 | +1.9% | 24,500 |
| 2010/09/09 | 474 | 481 | 474 | 478 | -4 | -0.8% | 8,600 |
| 2010/09/08 | 480 | 483 | 480 | 482 | -1 | -0.2% | 3,100 |
| 2010/09/07 | 481 | 488 | 481 | 483 | -3 | -0.6% | 2,700 |
| 2010/09/06 | 500 | 500 | 477 | 486 | -6 | -1.2% | 17,500 |
| 2010/09/03 | 489 | 492 | 487 | 492 | +5 | +1% | 2,800 |
| 2010/09/02 | 491 | 491 | 483 | 487 | +7 | +1.5% | 6,200 |
| 2010/09/01 | 486 | 487 | 480 | 480 | -3 | -0.6% | 7,700 |
| 2010/08/31 | 497 | 503 | 481 | 483 | -25 | -4.9% | 7,000 |
| 2010/08/30 | 498 | 510 | 495 | 508 | +18 | +3.7% | 19,400 |
| 2010/08/27 | 487 | 494 | 480 | 490 | -5 | -1% | 5,100 |
| 2010/08/26 | 479 | 495 | 477 | 495 | +13 | +2.7% | 4,200 |
| 2010/08/25 | 485 | 485 | 476 | 482 | -3 | -0.6% | 7,500 |
| 2010/08/24 | 485 | 485 | 475 | 485 | ±0 | ±0% | 15,800 |
| 2010/08/23 | 486 | 494 | 485 | 485 | -6 | -1.2% | 4,500 |
| 2010/08/20 | 506 | 507 | 488 | 491 | -15 | -3% | 9,900 |
| 2010/08/19 | 505 | 507 | 500 | 506 | +1 | +0.2% | 6,100 |
| 2010/08/18 | 506 | 506 | 492 | 505 | +7 | +1.4% | 6,600 |
| 2010/08/17 | 491 | 498 | 471 | 498 | -3 | -0.6% | 8,800 |
| 2010/08/16 | 495 | 510 | 490 | 501 | +5 | +1% | 4,100 |
| 2010/08/13 | 481 | 497 | 481 | 496 | +15 | +3.1% | 5,100 |
| 2010/08/12 | 476 | 485 | 476 | 481 | -11 | -2.2% | 6,100 |
| 2010/08/11 | 504 | 504 | 492 | 492 | -18 | -3.5% | 8,300 |
| 2010/08/10 | 512 | 518 | 507 | 510 | -11 | -2.1% | 6,500 |
| 2010/08/09 | 524 | 524 | 520 | 521 | -1 | -0.2% | 2,400 |
| 2010/08/06 | 517 | 525 | 516 | 522 | -2 | -0.4% | 5,300 |
| 2010/08/05 | 515 | 525 | 515 | 524 | +7 | +1.4% | 11,200 |
3601～
3650
件表示中 / 3735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 | 151,900円 | +1.9% | +0.1% | 5.00% | 5.69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 |
| 藤井産 | 335,500円 | +6.1% | -5.4% | 3.87% | 7.67倍 | 0.75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 |
| クリヤマＨＤ | 148,700円 | +15.5% | -8.6% | 3.77% | 8.12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 | 323,500円 | +4.4% | +4.7% | 5.72% | 8.06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 |
| たけびし | 182,000円 | +1.0% | +0.5% | 3.63% | 12.14倍 | 0.71倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム
