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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,525 | 1,534 | 1,519 | 1,519 | -5 | -0.3% | 22,000 |
| 2025/07/03 | 1,503 | 1,524 | 1,503 | 1,524 | +20 | +1.3% | 11,000 |
| 2025/07/02 | 1,499 | 1,513 | 1,499 | 1,504 | ±0 | ±0% | 10,300 |
| 2025/07/01 | 1,530 | 1,530 | 1,504 | 1,504 | -14 | -0.9% | 10,800 |
| 2025/06/30 | 1,530 | 1,534 | 1,518 | 1,518 | -35 | -2.3% | 18,200 |
| 2025/06/27 | 1,500 | 1,553 | 1,500 | 1,553 | +45 | +3% | 15,700 |
| 2025/06/26 | 1,486 | 1,508 | 1,486 | 1,508 | +21 | +1.4% | 18,200 |
| 2025/06/25 | 1,492 | 1,494 | 1,480 | 1,487 | -3 | -0.2% | 19,500 |
| 2025/06/24 | 1,493 | 1,495 | 1,485 | 1,490 | +7 | +0.5% | 7,500 |
| 2025/06/23 | 1,486 | 1,492 | 1,480 | 1,483 | -3 | -0.2% | 11,400 |
| 2025/06/20 | 1,498 | 1,503 | 1,486 | 1,486 | -12 | -0.8% | 15,500 |
| 2025/06/19 | 1,496 | 1,498 | 1,491 | 1,498 | +2 | +0.1% | 5,900 |
| 2025/06/18 | 1,490 | 1,496 | 1,487 | 1,496 | +2 | +0.1% | 4,900 |
| 2025/06/17 | 1,496 | 1,496 | 1,484 | 1,494 | +8 | +0.5% | 13,400 |
| 2025/06/16 | 1,480 | 1,491 | 1,476 | 1,486 | +9 | +0.6% | 13,300 |
| 2025/06/13 | 1,477 | 1,477 | 1,460 | 1,477 | ±0 | ±0% | 24,500 |
| 2025/06/12 | 1,485 | 1,485 | 1,472 | 1,477 | -6 | -0.4% | 12,200 |
| 2025/06/11 | 1,479 | 1,485 | 1,476 | 1,483 | +4 | +0.3% | 10,500 |
| 2025/06/10 | 1,491 | 1,495 | 1,478 | 1,479 | -11 | -0.7% | 12,700 |
| 2025/06/09 | 1,503 | 1,503 | 1,482 | 1,490 | -11 | -0.7% | 10,100 |
| 2025/06/06 | 1,503 | 1,516 | 1,496 | 1,501 | -7 | -0.5% | 15,400 |
| 2025/06/05 | 1,495 | 1,513 | 1,495 | 1,508 | +9 | +0.6% | 11,300 |
| 2025/06/04 | 1,493 | 1,511 | 1,487 | 1,499 | +5 | +0.3% | 7,500 |
| 2025/06/03 | 1,505 | 1,505 | 1,488 | 1,494 | -11 | -0.7% | 10,700 |
| 2025/06/02 | 1,505 | 1,510 | 1,491 | 1,505 | -7 | -0.5% | 11,300 |
| 2025/05/30 | 1,488 | 1,513 | 1,480 | 1,512 | +13 | +0.9% | 16,200 |
| 2025/05/29 | 1,486 | 1,500 | 1,486 | 1,499 | +17 | +1.1% | 14,100 |
| 2025/05/28 | 1,505 | 1,505 | 1,480 | 1,482 | -4 | -0.3% | 15,500 |
| 2025/05/27 | 1,480 | 1,486 | 1,473 | 1,486 | +18 | +1.2% | 13,000 |
| 2025/05/26 | 1,470 | 1,480 | 1,466 | 1,468 | +2 | +0.1% | 8,500 |
| 2025/05/23 | 1,452 | 1,469 | 1,452 | 1,466 | +19 | +1.3% | 11,300 |
| 2025/05/22 | 1,451 | 1,452 | 1,442 | 1,447 | -14 | -1% | 17,100 |
| 2025/05/21 | 1,454 | 1,463 | 1,449 | 1,461 | +18 | +1.2% | 11,300 |
| 2025/05/20 | 1,465 | 1,470 | 1,443 | 1,443 | -18 | -1.2% | 23,700 |
| 2025/05/19 | 1,459 | 1,462 | 1,447 | 1,461 | +2 | +0.1% | 17,400 |
| 2025/05/16 | 1,456 | 1,462 | 1,446 | 1,459 | +3 | +0.2% | 12,800 |
| 2025/05/15 | 1,467 | 1,468 | 1,450 | 1,456 | -23 | -1.6% | 17,700 |
| 2025/05/14 | 1,527 | 1,527 | 1,460 | 1,479 | -37 | -2.4% | 52,300 |
| 2025/05/13 | 1,542 | 1,549 | 1,516 | 1,516 | -18 | -1.2% | 13,500 |
| 2025/05/12 | 1,526 | 1,541 | 1,515 | 1,534 | +10 | +0.7% | 21,900 |
| 2025/05/09 | 1,522 | 1,599 | 1,498 | 1,524 | +1 | +0.1% | 103,300 |
| 2025/05/08 | 1,495 | 1,561 | 1,472 | 1,523 | +36 | +2.4% | 65,300 |
| 2025/05/07 | 1,459 | 1,500 | 1,439 | 1,487 | +34 | +2.3% | 59,900 |
| 2025/05/02 | 1,454 | 1,478 | 1,443 | 1,453 | -5 | -0.3% | 26,100 |
| 2025/05/01 | 1,470 | 1,471 | 1,447 | 1,458 | -12 | -0.8% | 13,500 |
| 2025/04/30 | 1,488 | 1,488 | 1,444 | 1,470 | -37 | -2.5% | 33,800 |
| 2025/04/28 | 1,433 | 1,507 | 1,433 | 1,507 | +74 | +5.2% | 14,400 |
| 2025/04/25 | 1,415 | 1,433 | 1,415 | 1,433 | +20 | +1.4% | 8,000 |
| 2025/04/24 | 1,430 | 1,435 | 1,403 | 1,413 | -17 | -1.2% | 11,100 |
| 2025/04/23 | 1,427 | 1,437 | 1,415 | 1,430 | +16 | +1.1% | 20,600 |
1～
50
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 | 151,900円 | +1.9% | +0.1% | 5.00% | 5.69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 | 335,500円 | +6.1% | -5.4% | 3.87% | 7.67倍 | 0.75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 | 148,700円 | +15.5% | -8.6% | 3.77% | 8.12倍 | 0.65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 | 323,500円 | +4.4% | +4.7% | 5.72% | 8.06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 | 182,000円 | +1.0% | +0.5% | 3.63% | 12.14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
