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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 1,409 | 1,410 | 1,369 | 1,385 | -38 | -2.7% | 29,900 |
| 2023/03/29 | 1,423 | 1,435 | 1,412 | 1,423 | ±0 | ±0% | 48,700 |
| 2023/03/28 | 1,403 | 1,427 | 1,401 | 1,423 | +26 | +1.9% | 40,900 |
| 2023/03/27 | 1,394 | 1,404 | 1,384 | 1,397 | +19 | +1.4% | 14,700 |
| 2023/03/24 | 1,385 | 1,386 | 1,372 | 1,378 | -9 | -0.6% | 21,800 |
| 2023/03/23 | 1,360 | 1,389 | 1,352 | 1,387 | +8 | +0.6% | 25,200 |
| 2023/03/22 | 1,365 | 1,386 | 1,354 | 1,379 | +36 | +2.7% | 25,900 |
| 2023/03/20 | 1,375 | 1,384 | 1,340 | 1,343 | -45 | -3.2% | 39,300 |
| 2023/03/17 | 1,399 | 1,403 | 1,373 | 1,388 | +7 | +0.5% | 27,700 |
| 2023/03/16 | 1,386 | 1,388 | 1,357 | 1,381 | -35 | -2.5% | 49,900 |
| 2023/03/15 | 1,390 | 1,423 | 1,390 | 1,416 | +35 | +2.5% | 25,600 |
| 2023/03/14 | 1,410 | 1,410 | 1,361 | 1,381 | -43 | -3% | 47,600 |
| 2023/03/13 | 1,444 | 1,450 | 1,411 | 1,424 | -50 | -3.4% | 61,400 |
| 2023/03/10 | 1,493 | 1,512 | 1,471 | 1,474 | -49 | -3.2% | 72,400 |
| 2023/03/09 | 1,530 | 1,538 | 1,508 | 1,523 | -2 | -0.1% | 39,600 |
| 2023/03/08 | 1,490 | 1,532 | 1,490 | 1,525 | +40 | +2.7% | 54,700 |
| 2023/03/07 | 1,460 | 1,489 | 1,460 | 1,485 | +25 | +1.7% | 19,800 |
| 2023/03/06 | 1,465 | 1,474 | 1,450 | 1,460 | +6 | +0.4% | 34,700 |
| 2023/03/03 | 1,419 | 1,455 | 1,419 | 1,454 | +44 | +3.1% | 36,700 |
| 2023/03/02 | 1,427 | 1,434 | 1,410 | 1,410 | -17 | -1.2% | 23,600 |
| 2023/03/01 | 1,391 | 1,432 | 1,390 | 1,427 | +22 | +1.6% | 22,600 |
| 2023/02/28 | 1,449 | 1,449 | 1,404 | 1,405 | -26 | -1.8% | 32,500 |
| 2023/02/27 | 1,410 | 1,439 | 1,410 | 1,431 | +27 | +1.9% | 29,900 |
| 2023/02/24 | 1,400 | 1,413 | 1,395 | 1,404 | +12 | +0.9% | 21,800 |
| 2023/02/22 | 1,387 | 1,392 | 1,373 | 1,392 | ±0 | ±0% | 21,200 |
| 2023/02/21 | 1,370 | 1,398 | 1,370 | 1,392 | +25 | +1.8% | 24,400 |
| 2023/02/20 | 1,339 | 1,379 | 1,334 | 1,367 | +41 | +3.1% | 37,400 |
| 2023/02/17 | 1,340 | 1,344 | 1,323 | 1,326 | -26 | -1.9% | 54,600 |
| 2023/02/16 | 1,338 | 1,352 | 1,338 | 1,352 | +14 | +1% | 17,500 |
| 2023/02/15 | 1,350 | 1,354 | 1,333 | 1,338 | -12 | -0.9% | 15,600 |
| 2023/02/14 | 1,345 | 1,358 | 1,342 | 1,350 | +8 | +0.6% | 13,800 |
| 2023/02/13 | 1,352 | 1,352 | 1,341 | 1,342 | -13 | -1% | 11,100 |
| 2023/02/10 | 1,340 | 1,368 | 1,337 | 1,355 | +1 | +0.1% | 14,700 |
| 2023/02/09 | 1,335 | 1,364 | 1,335 | 1,354 | +19 | +1.4% | 17,600 |
| 2023/02/08 | 1,363 | 1,365 | 1,330 | 1,335 | -20 | -1.5% | 20,900 |
| 2023/02/07 | 1,334 | 1,373 | 1,330 | 1,355 | +21 | +1.6% | 44,300 |
| 2023/02/06 | 1,318 | 1,340 | 1,318 | 1,334 | +16 | +1.2% | 31,800 |
| 2023/02/03 | 1,315 | 1,350 | 1,289 | 1,318 | +2 | +0.2% | 75,700 |
| 2023/02/02 | 1,327 | 1,334 | 1,311 | 1,316 | -10 | -0.8% | 19,300 |
| 2023/02/01 | 1,339 | 1,339 | 1,326 | 1,326 | +3 | +0.2% | 11,600 |
| 2023/01/31 | 1,330 | 1,341 | 1,321 | 1,323 | -1 | -0.1% | 18,900 |
| 2023/01/30 | 1,325 | 1,346 | 1,321 | 1,324 | -1 | -0.1% | 37,700 |
| 2023/01/27 | 1,319 | 1,327 | 1,317 | 1,325 | +6 | +0.5% | 15,000 |
| 2023/01/26 | 1,321 | 1,322 | 1,307 | 1,319 | -2 | -0.2% | 16,600 |
| 2023/01/25 | 1,307 | 1,321 | 1,293 | 1,321 | +11 | +0.8% | 22,100 |
| 2023/01/24 | 1,330 | 1,338 | 1,310 | 1,310 | -8 | -0.6% | 34,200 |
| 2023/01/23 | 1,300 | 1,318 | 1,289 | 1,318 | +31 | +2.4% | 33,300 |
| 2023/01/20 | 1,267 | 1,292 | 1,254 | 1,287 | +28 | +2.2% | 23,300 |
| 2023/01/19 | 1,233 | 1,264 | 1,233 | 1,259 | +4 | +0.3% | 21,700 |
| 2023/01/18 | 1,237 | 1,255 | 1,234 | 1,255 | +18 | +1.5% | 13,000 |
451～
500
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 | 144,000円 | +4.0% | -6.1% | 4.72% | 5.65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 | 194,900円 | +7.0% | -7.9% | 5.39% | 9.17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 | 280,000円 | +0.4% | -5.9% | 3.93% | 6.85倍 | 1.04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 | 131,500円 | +6.9% | +10.4% | 4.11% | 12.29倍 | 0.89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 | 111,300円 | -11.2% | +6.6% | 4.67% | 7.02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
