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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 1,223 | 1,245 | 1,223 | 1,237 | +11 | +0.9% | 24,000 |
| 2023/01/16 | 1,230 | 1,234 | 1,226 | 1,226 | -11 | -0.9% | 12,500 |
| 2023/01/13 | 1,225 | 1,239 | 1,223 | 1,237 | +14 | +1.1% | 15,300 |
| 2023/01/12 | 1,221 | 1,225 | 1,219 | 1,223 | +3 | +0.2% | 11,400 |
| 2023/01/11 | 1,208 | 1,220 | 1,208 | 1,220 | +22 | +1.8% | 8,800 |
| 2023/01/10 | 1,200 | 1,216 | 1,198 | 1,198 | ±0 | ±0% | 12,500 |
| 2023/01/06 | 1,192 | 1,201 | 1,190 | 1,198 | +5 | +0.4% | 13,900 |
| 2023/01/05 | 1,196 | 1,200 | 1,191 | 1,193 | -2 | -0.2% | 13,500 |
| 2023/01/04 | 1,211 | 1,215 | 1,194 | 1,195 | -21 | -1.7% | 18,300 |
| 2022/12/30 | 1,222 | 1,226 | 1,213 | 1,216 | -4 | -0.3% | 20,800 |
| 2022/12/29 | 1,198 | 1,220 | 1,193 | 1,220 | +23 | +1.9% | 37,100 |
| 2022/12/28 | 1,209 | 1,216 | 1,151 | 1,197 | -18 | -1.5% | 41,400 |
| 2022/12/27 | 1,220 | 1,220 | 1,212 | 1,215 | +7 | +0.6% | 5,300 |
| 2022/12/26 | 1,214 | 1,216 | 1,203 | 1,208 | -4 | -0.3% | 10,100 |
| 2022/12/23 | 1,206 | 1,213 | 1,199 | 1,212 | +6 | +0.5% | 23,600 |
| 2022/12/22 | 1,188 | 1,210 | 1,185 | 1,206 | +27 | +2.3% | 17,700 |
| 2022/12/21 | 1,189 | 1,199 | 1,177 | 1,179 | -10 | -0.8% | 27,600 |
| 2022/12/20 | 1,206 | 1,218 | 1,175 | 1,189 | -17 | -1.4% | 57,300 |
| 2022/12/19 | 1,196 | 1,214 | 1,196 | 1,206 | +13 | +1.1% | 16,400 |
| 2022/12/16 | 1,202 | 1,208 | 1,191 | 1,193 | -20 | -1.6% | 19,900 |
| 2022/12/15 | 1,212 | 1,222 | 1,210 | 1,213 | -7 | -0.6% | 11,900 |
| 2022/12/14 | 1,212 | 1,220 | 1,212 | 1,220 | +1 | +0.1% | 16,400 |
| 2022/12/13 | 1,223 | 1,223 | 1,211 | 1,219 | +20 | +1.7% | 20,400 |
| 2022/12/12 | 1,194 | 1,205 | 1,194 | 1,199 | +6 | +0.5% | 9,500 |
| 2022/12/09 | 1,183 | 1,196 | 1,183 | 1,193 | +10 | +0.8% | 11,000 |
| 2022/12/08 | 1,192 | 1,192 | 1,176 | 1,183 | -9 | -0.8% | 15,400 |
| 2022/12/07 | 1,184 | 1,201 | 1,184 | 1,192 | +4 | +0.3% | 12,300 |
| 2022/12/06 | 1,181 | 1,195 | 1,181 | 1,188 | -2 | -0.2% | 11,200 |
| 2022/12/05 | 1,191 | 1,194 | 1,185 | 1,190 | +9 | +0.8% | 14,900 |
| 2022/12/02 | 1,197 | 1,197 | 1,172 | 1,181 | -26 | -2.2% | 22,400 |
| 2022/12/01 | 1,211 | 1,211 | 1,197 | 1,207 | +11 | +0.9% | 16,000 |
| 2022/11/30 | 1,199 | 1,210 | 1,196 | 1,196 | -6 | -0.5% | 10,500 |
| 2022/11/29 | 1,210 | 1,210 | 1,198 | 1,202 | -22 | -1.8% | 17,900 |
| 2022/11/28 | 1,232 | 1,232 | 1,211 | 1,224 | -8 | -0.6% | 21,200 |
| 2022/11/25 | 1,232 | 1,236 | 1,224 | 1,232 | +10 | +0.8% | 14,100 |
| 2022/11/24 | 1,207 | 1,229 | 1,207 | 1,222 | +19 | +1.6% | 28,300 |
| 2022/11/22 | 1,183 | 1,203 | 1,183 | 1,203 | +24 | +2% | 21,100 |
| 2022/11/21 | 1,166 | 1,184 | 1,166 | 1,179 | +17 | +1.5% | 17,300 |
| 2022/11/18 | 1,159 | 1,170 | 1,159 | 1,162 | +3 | +0.3% | 16,200 |
| 2022/11/17 | 1,150 | 1,160 | 1,150 | 1,159 | +10 | +0.9% | 5,600 |
| 2022/11/16 | 1,149 | 1,156 | 1,147 | 1,149 | +4 | +0.3% | 15,200 |
| 2022/11/15 | 1,142 | 1,161 | 1,141 | 1,145 | -5 | -0.4% | 21,000 |
| 2022/11/14 | 1,170 | 1,170 | 1,150 | 1,150 | -24 | -2% | 21,300 |
| 2022/11/11 | 1,180 | 1,180 | 1,165 | 1,174 | +20 | +1.7% | 17,500 |
| 2022/11/10 | 1,150 | 1,171 | 1,146 | 1,154 | -5 | -0.4% | 27,000 |
| 2022/11/09 | 1,193 | 1,193 | 1,158 | 1,159 | -28 | -2.4% | 27,400 |
| 2022/11/08 | 1,170 | 1,193 | 1,165 | 1,187 | +26 | +2.2% | 40,200 |
| 2022/11/07 | 1,151 | 1,164 | 1,151 | 1,161 | +20 | +1.8% | 16,900 |
| 2022/11/04 | 1,130 | 1,156 | 1,130 | 1,141 | +18 | +1.6% | 58,900 |
| 2022/11/02 | 1,161 | 1,174 | 1,123 | 1,123 | -34 | -2.9% | 86,400 |
501～
550
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 | 145,600円 | +4.0% | -6.1% | 4.67% | 5.71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 | 195,300円 | +7.0% | -7.9% | 5.38% | 9.19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 | 277,700円 | +0.4% | -5.9% | 3.96% | 6.79倍 | 1.03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 | 132,000円 | +6.9% | +10.4% | 4.09% | 12.33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 | 111,200円 | -11.2% | +6.6% | 4.68% | 7.01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
