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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 1,426 | 1,447 | 1,425 | 1,446 | +24 | +1.7% | 18,600 |
| 2025/01/29 | 1,429 | 1,431 | 1,420 | 1,422 | -1 | -0.1% | 12,100 |
| 2025/01/28 | 1,413 | 1,435 | 1,413 | 1,423 | ±0 | ±0% | 11,900 |
| 2025/01/27 | 1,411 | 1,427 | 1,404 | 1,423 | +29 | +2.1% | 11,600 |
| 2025/01/24 | 1,401 | 1,411 | 1,389 | 1,394 | -7 | -0.5% | 13,100 |
| 2025/01/23 | 1,391 | 1,428 | 1,388 | 1,401 | +8 | +0.6% | 18,900 |
| 2025/01/22 | 1,401 | 1,404 | 1,385 | 1,393 | +3 | +0.2% | 23,200 |
| 2025/01/21 | 1,415 | 1,419 | 1,390 | 1,390 | -24 | -1.7% | 22,500 |
| 2025/01/20 | 1,406 | 1,423 | 1,406 | 1,414 | +13 | +0.9% | 8,400 |
| 2025/01/17 | 1,411 | 1,413 | 1,391 | 1,401 | -18 | -1.3% | 14,700 |
| 2025/01/16 | 1,412 | 1,440 | 1,412 | 1,419 | +18 | +1.3% | 18,300 |
| 2025/01/15 | 1,405 | 1,433 | 1,401 | 1,401 | -3 | -0.2% | 16,500 |
| 2025/01/14 | 1,422 | 1,424 | 1,402 | 1,404 | -20 | -1.4% | 23,600 |
| 2025/01/10 | 1,423 | 1,435 | 1,423 | 1,424 | +2 | +0.1% | 9,900 |
| 2025/01/09 | 1,449 | 1,454 | 1,422 | 1,422 | -28 | -1.9% | 16,300 |
| 2025/01/08 | 1,462 | 1,469 | 1,450 | 1,450 | -14 | -1% | 10,700 |
| 2025/01/07 | 1,481 | 1,481 | 1,462 | 1,464 | -8 | -0.5% | 16,000 |
| 2025/01/06 | 1,492 | 1,495 | 1,472 | 1,472 | -25 | -1.7% | 17,600 |
| 2024/12/30 | 1,497 | 1,505 | 1,490 | 1,497 | -6 | -0.4% | 13,600 |
| 2024/12/27 | 1,498 | 1,509 | 1,493 | 1,503 | +25 | +1.7% | 31,000 |
| 2024/12/26 | 1,462 | 1,478 | 1,462 | 1,478 | +17 | +1.2% | 21,600 |
| 2024/12/25 | 1,449 | 1,461 | 1,449 | 1,461 | +12 | +0.8% | 24,500 |
| 2024/12/24 | 1,441 | 1,458 | 1,441 | 1,449 | -3 | -0.2% | 11,600 |
| 2024/12/23 | 1,412 | 1,452 | 1,412 | 1,452 | +40 | +2.8% | 32,100 |
| 2024/12/20 | 1,413 | 1,432 | 1,412 | 1,412 | +2 | +0.1% | 22,900 |
| 2024/12/19 | 1,398 | 1,410 | 1,390 | 1,410 | +5 | +0.4% | 13,300 |
| 2024/12/18 | 1,410 | 1,410 | 1,399 | 1,405 | -1 | -0.1% | 10,000 |
| 2024/12/17 | 1,403 | 1,409 | 1,397 | 1,406 | +6 | +0.4% | 10,100 |
| 2024/12/16 | 1,394 | 1,403 | 1,394 | 1,400 | +6 | +0.4% | 8,700 |
| 2024/12/13 | 1,386 | 1,403 | 1,386 | 1,394 | -11 | -0.8% | 15,400 |
| 2024/12/12 | 1,407 | 1,410 | 1,397 | 1,405 | +16 | +1.2% | 27,900 |
| 2024/12/11 | 1,384 | 1,395 | 1,384 | 1,389 | +5 | +0.4% | 13,200 |
| 2024/12/10 | 1,389 | 1,404 | 1,383 | 1,384 | +1 | +0.1% | 25,300 |
| 2024/12/09 | 1,383 | 1,398 | 1,383 | 1,383 | -4 | -0.3% | 12,100 |
| 2024/12/06 | 1,380 | 1,393 | 1,380 | 1,387 | +1 | +0.1% | 6,600 |
| 2024/12/05 | 1,386 | 1,394 | 1,384 | 1,386 | +3 | +0.2% | 10,400 |
| 2024/12/04 | 1,404 | 1,404 | 1,383 | 1,383 | -21 | -1.5% | 11,300 |
| 2024/12/03 | 1,383 | 1,410 | 1,383 | 1,404 | +21 | +1.5% | 20,700 |
| 2024/12/02 | 1,373 | 1,388 | 1,373 | 1,383 | +10 | +0.7% | 12,700 |
| 2024/11/29 | 1,373 | 1,391 | 1,373 | 1,373 | -6 | -0.4% | 10,700 |
| 2024/11/28 | 1,364 | 1,385 | 1,364 | 1,379 | +9 | +0.7% | 9,900 |
| 2024/11/27 | 1,388 | 1,388 | 1,364 | 1,370 | -18 | -1.3% | 27,500 |
| 2024/11/26 | 1,384 | 1,400 | 1,380 | 1,388 | -1 | -0.1% | 13,300 |
| 2024/11/25 | 1,401 | 1,408 | 1,389 | 1,389 | -11 | -0.8% | 16,000 |
| 2024/11/22 | 1,402 | 1,414 | 1,395 | 1,400 | ±0 | ±0% | 12,400 |
| 2024/11/21 | 1,410 | 1,419 | 1,400 | 1,400 | -10 | -0.7% | 13,900 |
| 2024/11/20 | 1,399 | 1,410 | 1,393 | 1,410 | +20 | +1.4% | 16,000 |
| 2024/11/19 | 1,389 | 1,403 | 1,385 | 1,390 | -1 | -0.1% | 14,300 |
| 2024/11/18 | 1,400 | 1,406 | 1,391 | 1,391 | -7 | -0.5% | 4,700 |
| 2024/11/15 | 1,409 | 1,410 | 1,398 | 1,398 | -8 | -0.6% | 12,400 |
1～
50
件表示中 / 3630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 | 144,600円 | +4.0% | -6.1% | 4.70% | 5.67倍 | 0.46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 |
| 三信電 | 195,700円 | +7.0% | -7.9% | 5.37% | 9.21倍 | 0.64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 |
| トーホー | 286,300円 | +0.4% | -5.9% | 3.84% | 7.00倍 | 1.06倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| シモジマ | 132,500円 | +6.9% | +10.4% | 4.08% | 12.38倍 | 0.90倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| 丸 文 | 110,900円 | -11.2% | +6.6% | 4.69% | 6.99倍 | 0.55倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
市場注目の銘柄
チャート関連のコラム
