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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,585 | 1,585 | 1,570 | 1,574 | -11 | -0.7% | 14,500 |
| 2024/01/29 | 1,548 | 1,585 | 1,548 | 1,585 | +27 | +1.7% | 26,500 |
| 2024/01/26 | 1,558 | 1,577 | 1,555 | 1,558 | -15 | -1% | 36,400 |
| 2024/01/25 | 1,557 | 1,576 | 1,552 | 1,573 | +16 | +1% | 25,900 |
| 2024/01/24 | 1,568 | 1,568 | 1,550 | 1,557 | -9 | -0.6% | 14,800 |
| 2024/01/23 | 1,589 | 1,590 | 1,566 | 1,566 | -16 | -1% | 19,200 |
| 2024/01/22 | 1,573 | 1,587 | 1,573 | 1,582 | +9 | +0.6% | 13,600 |
| 2024/01/19 | 1,568 | 1,579 | 1,568 | 1,573 | +6 | +0.4% | 14,900 |
| 2024/01/18 | 1,548 | 1,575 | 1,548 | 1,567 | +19 | +1.2% | 25,800 |
| 2024/01/17 | 1,546 | 1,580 | 1,546 | 1,548 | +2 | +0.1% | 41,500 |
| 2024/01/16 | 1,580 | 1,581 | 1,545 | 1,546 | -38 | -2.4% | 29,300 |
| 2024/01/15 | 1,558 | 1,593 | 1,558 | 1,584 | +26 | +1.7% | 29,100 |
| 2024/01/12 | 1,559 | 1,571 | 1,554 | 1,558 | +3 | +0.2% | 41,000 |
| 2024/01/11 | 1,539 | 1,562 | 1,536 | 1,555 | +17 | +1.1% | 44,000 |
| 2024/01/10 | 1,519 | 1,539 | 1,519 | 1,538 | +19 | +1.3% | 45,200 |
| 2024/01/09 | 1,519 | 1,530 | 1,510 | 1,519 | ±0 | ±0% | 46,000 |
| 2024/01/05 | 1,499 | 1,531 | 1,499 | 1,519 | +20 | +1.3% | 61,000 |
| 2024/01/04 | 1,464 | 1,499 | 1,458 | 1,499 | +42 | +2.9% | 57,800 |
| 2023/12/29 | 1,446 | 1,457 | 1,446 | 1,457 | +3 | +0.2% | 32,200 |
| 2023/12/28 | 1,435 | 1,454 | 1,435 | 1,454 | +20 | +1.4% | 31,600 |
| 2023/12/27 | 1,432 | 1,434 | 1,428 | 1,434 | +5 | +0.3% | 37,800 |
| 2023/12/26 | 1,430 | 1,440 | 1,429 | 1,429 | -2 | -0.1% | 26,100 |
| 2023/12/25 | 1,445 | 1,447 | 1,426 | 1,431 | -13 | -0.9% | 57,200 |
| 2023/12/22 | 1,439 | 1,451 | 1,439 | 1,444 | +5 | +0.3% | 38,500 |
| 2023/12/21 | 1,444 | 1,446 | 1,429 | 1,439 | -6 | -0.4% | 55,400 |
| 2023/12/20 | 1,439 | 1,452 | 1,439 | 1,445 | +9 | +0.6% | 51,700 |
| 2023/12/19 | 1,420 | 1,437 | 1,420 | 1,436 | +15 | +1.1% | 51,500 |
| 2023/12/18 | 1,415 | 1,423 | 1,401 | 1,421 | +2 | +0.1% | 78,700 |
| 2023/12/15 | 1,426 | 1,430 | 1,409 | 1,419 | -4 | -0.3% | 292,000 |
| 2023/12/14 | 1,418 | 1,424 | 1,406 | 1,423 | +5 | +0.4% | 139,500 |
| 2023/12/13 | 1,425 | 1,425 | 1,411 | 1,418 | -9 | -0.6% | 39,700 |
| 2023/12/12 | 1,431 | 1,438 | 1,425 | 1,427 | -3 | -0.2% | 37,000 |
| 2023/12/11 | 1,422 | 1,430 | 1,417 | 1,430 | +22 | +1.6% | 47,600 |
| 2023/12/08 | 1,433 | 1,435 | 1,405 | 1,408 | -28 | -1.9% | 95,400 |
| 2023/12/07 | 1,442 | 1,450 | 1,427 | 1,436 | -77 | -5.1% | 157,600 |
| 2023/12/06 | 1,488 | 1,519 | 1,487 | 1,513 | +32 | +2.2% | 26,500 |
| 2023/12/05 | 1,500 | 1,509 | 1,481 | 1,481 | -36 | -2.4% | 28,200 |
| 2023/12/04 | 1,526 | 1,526 | 1,505 | 1,517 | -9 | -0.6% | 11,200 |
| 2023/12/01 | 1,535 | 1,535 | 1,521 | 1,526 | +2 | +0.1% | 15,500 |
| 2023/11/30 | 1,508 | 1,524 | 1,506 | 1,524 | +12 | +0.8% | 12,600 |
| 2023/11/29 | 1,506 | 1,527 | 1,506 | 1,512 | -5 | -0.3% | 10,100 |
| 2023/11/28 | 1,525 | 1,525 | 1,502 | 1,517 | +8 | +0.5% | 16,000 |
| 2023/11/27 | 1,518 | 1,524 | 1,506 | 1,509 | +6 | +0.4% | 13,900 |
| 2023/11/24 | 1,495 | 1,520 | 1,495 | 1,503 | +10 | +0.7% | 16,200 |
| 2023/11/22 | 1,494 | 1,507 | 1,487 | 1,493 | +9 | +0.6% | 11,500 |
| 2023/11/21 | 1,487 | 1,494 | 1,470 | 1,484 | -4 | -0.3% | 13,300 |
| 2023/11/20 | 1,520 | 1,520 | 1,487 | 1,488 | -30 | -2% | 20,200 |
| 2023/11/17 | 1,489 | 1,520 | 1,439 | 1,518 | +17 | +1.1% | 22,200 |
| 2023/11/16 | 1,490 | 1,506 | 1,485 | 1,501 | +13 | +0.9% | 14,100 |
| 2023/11/15 | 1,495 | 1,501 | 1,483 | 1,488 | -4 | -0.3% | 10,400 |
351～
400
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 | 151,100円 | +1.9% | +0.1% | 5.03% | 5.66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 | 315,000円 | +6.1% | -5.4% | 4.13% | 7.20倍 | 0.70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 | 146,700円 | +15.5% | -8.6% | 3.82% | 8.01倍 | 0.64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 | 321,000円 | +4.4% | +4.7% | 5.76% | 8.00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 | 181,700円 | +1.0% | +0.5% | 3.63% | 12.12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
