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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,776 | 1,804 | 1,763 | 1,801 | +25 | +1.4% | 25,300 |
| 2024/03/18 | 1,780 | 1,790 | 1,774 | 1,776 | -1 | -0.1% | 18,900 |
| 2024/03/15 | 1,753 | 1,777 | 1,748 | 1,777 | +24 | +1.4% | 18,800 |
| 2024/03/14 | 1,730 | 1,760 | 1,730 | 1,753 | +31 | +1.8% | 14,900 |
| 2024/03/13 | 1,741 | 1,751 | 1,714 | 1,722 | -10 | -0.6% | 15,900 |
| 2024/03/12 | 1,730 | 1,732 | 1,692 | 1,732 | -8 | -0.5% | 24,700 |
| 2024/03/11 | 1,780 | 1,780 | 1,725 | 1,740 | -60 | -3.3% | 32,400 |
| 2024/03/08 | 1,770 | 1,802 | 1,770 | 1,800 | +19 | +1.1% | 49,700 |
| 2024/03/07 | 1,800 | 1,805 | 1,775 | 1,781 | -18 | -1% | 21,100 |
| 2024/03/06 | 1,775 | 1,806 | 1,770 | 1,799 | +20 | +1.1% | 26,800 |
| 2024/03/05 | 1,770 | 1,799 | 1,756 | 1,779 | +8 | +0.5% | 26,900 |
| 2024/03/04 | 1,788 | 1,808 | 1,760 | 1,771 | -15 | -0.8% | 28,100 |
| 2024/03/01 | 1,817 | 1,817 | 1,785 | 1,786 | -29 | -1.6% | 26,500 |
| 2024/02/29 | 1,808 | 1,823 | 1,792 | 1,815 | +18 | +1% | 34,100 |
| 2024/02/28 | 1,800 | 1,819 | 1,792 | 1,797 | +10 | +0.6% | 23,800 |
| 2024/02/27 | 1,769 | 1,817 | 1,760 | 1,787 | +18 | +1% | 30,900 |
| 2024/02/26 | 1,770 | 1,784 | 1,758 | 1,769 | +5 | +0.3% | 21,900 |
| 2024/02/22 | 1,760 | 1,764 | 1,745 | 1,764 | +10 | +0.6% | 22,800 |
| 2024/02/21 | 1,760 | 1,779 | 1,751 | 1,754 | -6 | -0.3% | 15,100 |
| 2024/02/20 | 1,775 | 1,796 | 1,760 | 1,760 | -11 | -0.6% | 25,400 |
| 2024/02/19 | 1,739 | 1,771 | 1,729 | 1,771 | +26 | +1.5% | 27,900 |
| 2024/02/16 | 1,709 | 1,752 | 1,709 | 1,745 | +44 | +2.6% | 42,200 |
| 2024/02/15 | 1,725 | 1,739 | 1,698 | 1,701 | -5 | -0.3% | 35,600 |
| 2024/02/14 | 1,727 | 1,735 | 1,704 | 1,706 | -27 | -1.6% | 31,800 |
| 2024/02/13 | 1,707 | 1,745 | 1,687 | 1,733 | +45 | +2.7% | 43,100 |
| 2024/02/09 | 1,689 | 1,707 | 1,680 | 1,688 | -15 | -0.9% | 25,100 |
| 2024/02/08 | 1,695 | 1,709 | 1,656 | 1,703 | +4 | +0.2% | 44,500 |
| 2024/02/07 | 1,650 | 1,716 | 1,627 | 1,699 | +46 | +2.8% | 102,200 |
| 2024/02/06 | 1,581 | 1,660 | 1,571 | 1,653 | +73 | +4.6% | 116,700 |
| 2024/02/05 | 1,565 | 1,583 | 1,565 | 1,580 | +9 | +0.6% | 14,000 |
| 2024/02/02 | 1,575 | 1,583 | 1,563 | 1,571 | -12 | -0.8% | 17,700 |
| 2024/02/01 | 1,589 | 1,593 | 1,582 | 1,583 | -10 | -0.6% | 15,100 |
| 2024/01/31 | 1,566 | 1,593 | 1,566 | 1,593 | +19 | +1.2% | 16,400 |
| 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 |
351～
400
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
