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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 1,160 | 1,163 | 1,148 | 1,157 | +3 | +0.3% | 16,500 |
| 2022/10/31 | 1,147 | 1,158 | 1,138 | 1,154 | +30 | +2.7% | 21,600 |
| 2022/10/28 | 1,146 | 1,162 | 1,124 | 1,124 | -35 | -3% | 100,800 |
| 2022/10/27 | 1,183 | 1,183 | 1,155 | 1,159 | -18 | -1.5% | 14,600 |
| 2022/10/26 | 1,170 | 1,184 | 1,169 | 1,177 | +8 | +0.7% | 14,300 |
| 2022/10/25 | 1,145 | 1,169 | 1,145 | 1,169 | +29 | +2.5% | 16,100 |
| 2022/10/24 | 1,174 | 1,174 | 1,140 | 1,140 | -22 | -1.9% | 23,800 |
| 2022/10/21 | 1,168 | 1,177 | 1,162 | 1,162 | -15 | -1.3% | 8,400 |
| 2022/10/20 | 1,182 | 1,182 | 1,168 | 1,177 | -7 | -0.6% | 14,700 |
| 2022/10/19 | 1,169 | 1,184 | 1,163 | 1,184 | +17 | +1.5% | 10,500 |
| 2022/10/18 | 1,163 | 1,169 | 1,160 | 1,167 | +21 | +1.8% | 9,300 |
| 2022/10/17 | 1,143 | 1,153 | 1,141 | 1,146 | -10 | -0.9% | 10,200 |
| 2022/10/14 | 1,153 | 1,173 | 1,146 | 1,156 | +18 | +1.6% | 28,600 |
| 2022/10/13 | 1,141 | 1,145 | 1,134 | 1,138 | -7 | -0.6% | 16,600 |
| 2022/10/12 | 1,145 | 1,153 | 1,140 | 1,145 | -9 | -0.8% | 21,600 |
| 2022/10/11 | 1,167 | 1,186 | 1,154 | 1,154 | -36 | -3% | 25,100 |
| 2022/10/07 | 1,182 | 1,196 | 1,182 | 1,190 | -7 | -0.6% | 13,900 |
| 2022/10/06 | 1,185 | 1,205 | 1,181 | 1,197 | +31 | +2.7% | 28,900 |
| 2022/10/05 | 1,177 | 1,189 | 1,162 | 1,166 | -11 | -0.9% | 27,000 |
| 2022/10/04 | 1,142 | 1,177 | 1,141 | 1,177 | +60 | +5.4% | 30,900 |
| 2022/10/03 | 1,128 | 1,128 | 1,109 | 1,117 | -15 | -1.3% | 18,200 |
| 2022/09/30 | 1,145 | 1,145 | 1,127 | 1,132 | -10 | -0.9% | 23,200 |
| 2022/09/29 | 1,158 | 1,158 | 1,132 | 1,142 | -26 | -2.2% | 39,100 |
| 2022/09/28 | 1,140 | 1,168 | 1,125 | 1,168 | +34 | +3% | 47,100 |
| 2022/09/27 | 1,133 | 1,141 | 1,131 | 1,134 | +3 | +0.3% | 15,600 |
| 2022/09/26 | 1,166 | 1,166 | 1,131 | 1,131 | -41 | -3.5% | 43,300 |
| 2022/09/22 | 1,170 | 1,172 | 1,164 | 1,172 | +2 | +0.2% | 23,400 |
| 2022/09/21 | 1,162 | 1,177 | 1,160 | 1,170 | +8 | +0.7% | 24,100 |
| 2022/09/20 | 1,152 | 1,172 | 1,152 | 1,162 | +14 | +1.2% | 19,100 |
| 2022/09/16 | 1,163 | 1,170 | 1,148 | 1,148 | -14 | -1.2% | 13,200 |
| 2022/09/15 | 1,174 | 1,177 | 1,161 | 1,162 | +1 | +0.1% | 10,100 |
| 2022/09/14 | 1,164 | 1,174 | 1,161 | 1,161 | -14 | -1.2% | 20,900 |
| 2022/09/13 | 1,170 | 1,178 | 1,166 | 1,175 | -3 | -0.3% | 20,300 |
| 2022/09/12 | 1,177 | 1,178 | 1,168 | 1,178 | +13 | +1.1% | 12,600 |
| 2022/09/09 | 1,167 | 1,176 | 1,163 | 1,165 | -10 | -0.9% | 26,200 |
| 2022/09/08 | 1,146 | 1,175 | 1,146 | 1,175 | +37 | +3.3% | 20,500 |
| 2022/09/07 | 1,144 | 1,145 | 1,133 | 1,138 | -6 | -0.5% | 14,400 |
| 2022/09/06 | 1,146 | 1,153 | 1,136 | 1,144 | +2 | +0.2% | 16,400 |
| 2022/09/05 | 1,137 | 1,148 | 1,133 | 1,142 | +8 | +0.7% | 12,500 |
| 2022/09/02 | 1,152 | 1,152 | 1,131 | 1,134 | -8 | -0.7% | 15,200 |
| 2022/09/01 | 1,161 | 1,163 | 1,141 | 1,142 | -26 | -2.2% | 27,000 |
| 2022/08/31 | 1,166 | 1,173 | 1,160 | 1,168 | -6 | -0.5% | 16,400 |
| 2022/08/30 | 1,159 | 1,175 | 1,158 | 1,174 | +26 | +2.3% | 11,300 |
| 2022/08/29 | 1,149 | 1,156 | 1,147 | 1,148 | -17 | -1.5% | 25,700 |
| 2022/08/26 | 1,166 | 1,179 | 1,163 | 1,165 | +8 | +0.7% | 16,300 |
| 2022/08/25 | 1,156 | 1,165 | 1,156 | 1,157 | +1 | +0.1% | 18,500 |
| 2022/08/24 | 1,137 | 1,168 | 1,137 | 1,156 | +20 | +1.8% | 25,600 |
| 2022/08/23 | 1,151 | 1,151 | 1,136 | 1,136 | -13 | -1.1% | 13,400 |
| 2022/08/22 | 1,136 | 1,152 | 1,132 | 1,149 | +13 | +1.1% | 16,300 |
| 2022/08/19 | 1,132 | 1,146 | 1,132 | 1,136 | +7 | +0.6% | 11,700 |
551～
600
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
