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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 545 | 548 | 544 | 547 | +2 | +0.4% | 8,100 |
| 2010/06/17 | 554 | 554 | 545 | 545 | -3 | -0.5% | 7,100 |
| 2010/06/16 | 548 | 550 | 542 | 548 | +15 | +2.8% | 8,900 |
| 2010/06/15 | 525 | 539 | 525 | 533 | +3 | +0.6% | 9,400 |
| 2010/06/14 | 530 | 535 | 525 | 530 | +6 | +1.1% | 6,200 |
| 2010/06/11 | 535 | 535 | 524 | 524 | +3 | +0.6% | 25,000 |
| 2010/06/10 | 511 | 523 | 511 | 521 | +8 | +1.6% | 6,500 |
| 2010/06/09 | 528 | 528 | 510 | 513 | -5 | -1% | 10,700 |
| 2010/06/08 | 510 | 523 | 507 | 518 | -1 | -0.2% | 5,700 |
| 2010/06/07 | 528 | 528 | 519 | 519 | -19 | -3.5% | 5,300 |
| 2010/06/04 | 535 | 538 | 525 | 538 | +3 | +0.6% | 5,300 |
| 2010/06/03 | 535 | 537 | 526 | 535 | +8 | +1.5% | 10,300 |
| 2010/06/02 | 511 | 527 | 511 | 527 | +6 | +1.2% | 7,200 |
| 2010/06/01 | 532 | 532 | 519 | 521 | -16 | -3% | 7,700 |
| 2010/05/31 | 529 | 539 | 522 | 537 | +7 | +1.3% | 8,400 |
| 2010/05/28 | 530 | 532 | 527 | 530 | +10 | +1.9% | 13,200 |
| 2010/05/27 | 510 | 525 | 510 | 520 | ±0 | ±0% | 12,300 |
| 2010/05/26 | 520 | 522 | 514 | 520 | -20 | -3.7% | 16,800 |
| 2010/05/25 | 542 | 543 | 527 | 540 | -2 | -0.4% | 16,100 |
| 2010/05/24 | 518 | 543 | 518 | 542 | +18 | +3.4% | 18,900 |
| 2010/05/21 | 525 | 539 | 517 | 524 | -15 | -2.8% | 19,200 |
| 2010/05/20 | 540 | 548 | 536 | 539 | +9 | +1.7% | 16,200 |
| 2010/05/19 | 525 | 551 | 523 | 530 | -11 | -2% | 18,900 |
| 2010/05/18 | 545 | 563 | 536 | 541 | -6 | -1.1% | 14,100 |
| 2010/05/17 | 549 | 560 | 545 | 547 | -14 | -2.5% | 13,300 |
| 2010/05/14 | 560 | 568 | 547 | 561 | +1 | +0.2% | 18,600 |
| 2010/05/13 | 555 | 564 | 555 | 560 | +13 | +2.4% | 16,300 |
| 2010/05/12 | 545 | 563 | 545 | 547 | +7 | +1.3% | 9,200 |
| 2010/05/11 | 552 | 555 | 540 | 540 | -2 | -0.4% | 14,200 |
| 2010/05/10 | 523 | 547 | 513 | 542 | +9 | +1.7% | 20,500 |
| 2010/05/07 | 533 | 535 | 525 | 533 | -20 | -3.6% | 21,300 |
| 2010/05/06 | 565 | 565 | 551 | 553 | -26 | -4.5% | 20,000 |
| 2010/04/30 | 600 | 600 | 570 | 579 | +1 | +0.2% | 18,800 |
| 2010/04/28 | 585 | 595 | 571 | 578 | -22 | -3.7% | 49,900 |
| 2010/04/27 | 617 | 617 | 586 | 600 | -2 | -0.3% | 24,000 |
| 2010/04/26 | 592 | 604 | 592 | 602 | +15 | +2.6% | 15,500 |
| 2010/04/23 | 586 | 593 | 586 | 587 | +1 | +0.2% | 10,600 |
| 2010/04/22 | 590 | 590 | 585 | 586 | -4 | -0.7% | 13,500 |
| 2010/04/21 | 581 | 590 | 581 | 590 | +14 | +2.4% | 20,300 |
| 2010/04/20 | 583 | 590 | 575 | 576 | -2 | -0.3% | 29,000 |
| 2010/04/19 | 572 | 579 | 560 | 578 | +8 | +1.4% | 24,500 |
| 2010/04/16 | 577 | 577 | 565 | 570 | -8 | -1.4% | 8,600 |
| 2010/04/15 | 573 | 581 | 572 | 578 | +9 | +1.6% | 18,300 |
| 2010/04/14 | 560 | 575 | 553 | 569 | +18 | +3.3% | 30,300 |
| 2010/04/13 | 553 | 554 | 550 | 551 | -1 | -0.2% | 12,300 |
| 2010/04/12 | 553 | 560 | 547 | 552 | -1 | -0.2% | 19,600 |
| 2010/04/09 | 537 | 560 | 537 | 553 | +14 | +2.6% | 17,900 |
| 2010/04/08 | 545 | 547 | 536 | 539 | -6 | -1.1% | 14,500 |
| 2010/04/07 | 551 | 551 | 545 | 545 | -3 | -0.5% | 11,700 |
| 2010/04/06 | 552 | 552 | 542 | 548 | -8 | -1.4% | 15,200 |
3401～
3450
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 | +4.0% | -6.1% | 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 | +4.1% | +10.4% | 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 | +7.0% | -7.9% | 4.72% | 10.43倍 | 0.71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 | +0.4% | -0.2% | 3.72% | 8.97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
