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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 2025/04/22 | 1,400 | 1,420 | 1,400 | 1,414 | +14 | +1% | 12,400 |
| 2025/04/21 | 1,395 | 1,404 | 1,388 | 1,400 | +1 | +0.1% | 14,100 |
| 2025/04/18 | 1,366 | 1,399 | 1,366 | 1,399 | +45 | +3.3% | 15,200 |
| 2025/04/17 | 1,341 | 1,359 | 1,341 | 1,354 | +13 | +1% | 7,200 |
| 2025/04/16 | 1,355 | 1,355 | 1,338 | 1,341 | -11 | -0.8% | 10,800 |
| 2025/04/15 | 1,370 | 1,370 | 1,352 | 1,352 | -14 | -1% | 8,100 |
| 2025/04/14 | 1,360 | 1,367 | 1,352 | 1,366 | +19 | +1.4% | 9,400 |
| 2025/04/11 | 1,301 | 1,350 | 1,287 | 1,347 | -5 | -0.4% | 18,000 |
| 2025/04/10 | 1,373 | 1,373 | 1,323 | 1,352 | +99 | +7.9% | 22,900 |
| 2025/04/09 | 1,288 | 1,288 | 1,244 | 1,253 | -58 | -4.4% | 46,100 |
| 2025/04/08 | 1,310 | 1,350 | 1,296 | 1,311 | +65 | +5.2% | 43,500 |
| 2025/04/07 | 1,264 | 1,291 | 1,225 | 1,246 | -106 | -7.8% | 41,200 |
| 2025/04/04 | 1,377 | 1,388 | 1,331 | 1,352 | -67 | -4.7% | 48,300 |
| 2025/04/03 | 1,400 | 1,425 | 1,400 | 1,419 | -30 | -2.1% | 31,500 |
| 2025/04/02 | 1,474 | 1,474 | 1,444 | 1,449 | -30 | -2% | 27,200 |
| 2025/04/01 | 1,503 | 1,504 | 1,479 | 1,479 | -6 | -0.4% | 12,500 |
| 2025/03/31 | 1,501 | 1,508 | 1,480 | 1,485 | -44 | -2.9% | 19,500 |
| 2025/03/28 | 1,541 | 1,566 | 1,526 | 1,529 | -60 | -3.8% | 34,200 |
| 2025/03/27 | 1,590 | 1,591 | 1,574 | 1,589 | -5 | -0.3% | 28,000 |
| 2025/03/26 | 1,588 | 1,595 | 1,580 | 1,594 | +4 | +0.3% | 28,900 |
| 2025/03/25 | 1,575 | 1,590 | 1,575 | 1,590 | +20 | +1.3% | 9,200 |
| 2025/03/24 | 1,587 | 1,587 | 1,558 | 1,570 | -8 | -0.5% | 16,700 |
| 2025/03/21 | 1,570 | 1,585 | 1,555 | 1,578 | ±0 | ±0% | 16,400 |
| 2025/03/19 | 1,579 | 1,580 | 1,570 | 1,578 | -1 | -0.1% | 24,600 |
| 2025/03/18 | 1,560 | 1,587 | 1,560 | 1,579 | +29 | +1.9% | 23,600 |
| 2025/03/17 | 1,540 | 1,550 | 1,526 | 1,550 | +18 | +1.2% | 14,900 |
| 2025/03/14 | 1,529 | 1,546 | 1,519 | 1,532 | -2 | -0.1% | 23,000 |
| 2025/03/13 | 1,537 | 1,545 | 1,530 | 1,534 | -8 | -0.5% | 7,200 |
| 2025/03/12 | 1,522 | 1,544 | 1,522 | 1,542 | +20 | +1.3% | 9,000 |
| 2025/03/11 | 1,542 | 1,542 | 1,512 | 1,522 | -24 | -1.6% | 11,100 |
| 2025/03/10 | 1,549 | 1,558 | 1,540 | 1,546 | +9 | +0.6% | 16,600 |
| 2025/03/07 | 1,538 | 1,553 | 1,520 | 1,537 | -10 | -0.6% | 19,800 |
| 2025/03/06 | 1,520 | 1,547 | 1,520 | 1,547 | +30 | +2% | 21,200 |
| 2025/03/05 | 1,495 | 1,518 | 1,491 | 1,517 | +27 | +1.8% | 20,400 |
1～
50
件表示中 / 3701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 | 146,100円 | +1.9% | +0.1% | 5.20% | 5.48倍 | 0.45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 |
| 萩原電気 | 320,000円 | +4.4% | +4.7% | 5.78% | 7.97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 |
| 西川計測 | 930,000円 | +4.4% | +5.9% | 3.33% | 12.12倍 | 1.71倍 |
|
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％ |
| 佐鳥電機 | 169,900円 | +4.0% | -4.2% | 5.06% | 9.75倍 | 0.73倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 東都水 | 747,000円 | - | - | - | - | 0.99倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
