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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/08/04 | 533 | 533 | 514 | 517 | -16 | -3% | 6,800 |
| 2010/08/03 | 534 | 537 | 533 | 533 | ±0 | ±0% | 3,300 |
| 2010/08/02 | 534 | 538 | 529 | 533 | +5 | +0.9% | 4,000 |
| 2010/07/30 | 536 | 536 | 526 | 528 | -8 | -1.5% | 9,900 |
| 2010/07/29 | 535 | 540 | 535 | 536 | -19 | -3.4% | 16,100 |
| 2010/07/28 | 546 | 555 | 537 | 555 | +5 | +0.9% | 10,900 |
| 2010/07/27 | 553 | 553 | 540 | 550 | -9 | -1.6% | 11,100 |
| 2010/07/26 | 555 | 560 | 554 | 559 | +4 | +0.7% | 10,600 |
| 2010/07/23 | 550 | 556 | 550 | 555 | +6 | +1.1% | 9,600 |
| 2010/07/22 | 538 | 554 | 538 | 549 | +11 | +2% | 10,400 |
| 2010/07/21 | 531 | 543 | 529 | 538 | +4 | +0.7% | 7,400 |
| 2010/07/20 | 529 | 537 | 529 | 534 | +5 | +0.9% | 10,200 |
| 2010/07/16 | 534 | 534 | 526 | 529 | -5 | -0.9% | 4,800 |
| 2010/07/15 | 551 | 551 | 534 | 534 | -20 | -3.6% | 6,200 |
| 2010/07/14 | 546 | 555 | 531 | 554 | +14 | +2.6% | 5,000 |
| 2010/07/13 | 548 | 548 | 535 | 540 | -8 | -1.5% | 9,000 |
| 2010/07/12 | 550 | 561 | 543 | 548 | -12 | -2.1% | 5,600 |
3651～
3700
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
