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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 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 |
51～
100
件表示中 / 3453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 | 166,800円 | - | - | 4.08% | 6.54倍 | 0.54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 |
| フォーバル | 134,900円 | - | - | 2.08% | 18.60倍 | 2.38倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| エフティＧ | 122,100円 | -14.0% | +0.8% | 4.50% | 9.69倍 | 1.67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 |
| 三信電 | 222,300円 | - | - | 4.72% | 10.05倍 | 0.74倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| ダイトロン | 323,000円 | - | - | 3.72% | 8.96倍 | 1.22倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム
