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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,698 | 1,709 | 1,682 | 1,685 | -8 | -0.5% | 16,500 |
| 2025/08/18 | 1,673 | 1,697 | 1,667 | 1,693 | +22 | +1.3% | 27,400 |
| 2025/08/15 | 1,678 | 1,679 | 1,660 | 1,671 | -7 | -0.4% | 14,600 |
| 2025/08/14 | 1,678 | 1,680 | 1,660 | 1,678 | -12 | -0.7% | 21,700 |
| 2025/08/13 | 1,707 | 1,716 | 1,680 | 1,690 | -14 | -0.8% | 14,900 |
| 2025/08/12 | 1,711 | 1,718 | 1,687 | 1,704 | -4 | -0.2% | 22,100 |
| 2025/08/08 | 1,692 | 1,710 | 1,690 | 1,708 | +19 | +1.1% | 16,400 |
| 2025/08/07 | 1,688 | 1,692 | 1,677 | 1,689 | +2 | +0.1% | 15,900 |
| 2025/08/06 | 1,669 | 1,688 | 1,669 | 1,687 | +33 | +2% | 17,200 |
| 2025/08/05 | 1,665 | 1,675 | 1,654 | 1,654 | +6 | +0.4% | 11,300 |
| 2025/08/04 | 1,658 | 1,667 | 1,641 | 1,648 | -20 | -1.2% | 16,700 |
| 2025/08/01 | 1,698 | 1,698 | 1,655 | 1,668 | -13 | -0.8% | 37,300 |
| 2025/07/31 | 1,620 | 1,695 | 1,608 | 1,681 | +71 | +4.4% | 47,400 |
| 2025/07/30 | 1,623 | 1,628 | 1,610 | 1,610 | -13 | -0.8% | 9,800 |
| 2025/07/29 | 1,605 | 1,623 | 1,603 | 1,623 | +12 | +0.7% | 13,200 |
| 2025/07/28 | 1,619 | 1,627 | 1,602 | 1,611 | -8 | -0.5% | 11,100 |
| 2025/07/25 | 1,602 | 1,627 | 1,589 | 1,619 | +17 | +1.1% | 33,900 |
| 2025/07/24 | 1,588 | 1,609 | 1,582 | 1,602 | +20 | +1.3% | 21,200 |
| 2025/07/23 | 1,558 | 1,587 | 1,557 | 1,582 | +24 | +1.5% | 35,500 |
| 2025/07/22 | 1,534 | 1,559 | 1,534 | 1,558 | +18 | +1.2% | 16,500 |
| 2025/07/18 | 1,556 | 1,557 | 1,538 | 1,540 | -10 | -0.6% | 27,200 |
| 2025/07/17 | 1,533 | 1,550 | 1,533 | 1,550 | +13 | +0.8% | 10,300 |
| 2025/07/16 | 1,555 | 1,555 | 1,533 | 1,537 | -10 | -0.6% | 12,200 |
| 2025/07/15 | 1,555 | 1,558 | 1,546 | 1,547 | -3 | -0.2% | 8,400 |
| 2025/07/14 | 1,551 | 1,558 | 1,543 | 1,550 | +3 | +0.2% | 19,000 |
| 2025/07/11 | 1,530 | 1,550 | 1,530 | 1,547 | +25 | +1.6% | 17,100 |
| 2025/07/10 | 1,525 | 1,538 | 1,522 | 1,522 | ±0 | ±0% | 32,200 |
| 2025/07/09 | 1,513 | 1,533 | 1,511 | 1,522 | +9 | +0.6% | 14,700 |
| 2025/07/08 | 1,505 | 1,518 | 1,501 | 1,513 | +2 | +0.1% | 14,700 |
| 2025/07/07 | 1,517 | 1,517 | 1,510 | 1,511 | -8 | -0.5% | 9,200 |
| 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 |
1～
50
件表示中 / 3765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 | 168,500円 | +1.9% | +0.1% | 4.51% | 6.34倍 | 0.52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 |
| 新光商 | 100,900円 | -7.3% | +73.0% | 1.24% | 40.83倍 | 0.58倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| エフティＧ | 121,500円 | -10.8% | -21.7% | 4.53% | 7.53倍 | 1.21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 |
| 西川計測 | 1,060,000円 | -7.0% | -24.7% | 2.26% | 17.96倍 | 1.75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％ |
| 小野建 | 144,300円 | +1.4% | -13.1% | 4.78% | 8.96倍 | 0.37倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
