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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 1,146 | 1,146 | 1,127 | 1,129 | -17 | -1.5% | 17,900 |
| 2022/08/17 | 1,144 | 1,147 | 1,141 | 1,146 | +13 | +1.1% | 11,000 |
| 2022/08/16 | 1,149 | 1,149 | 1,131 | 1,133 | -8 | -0.7% | 8,400 |
| 2022/08/15 | 1,149 | 1,150 | 1,140 | 1,141 | -8 | -0.7% | 6,800 |
| 2022/08/12 | 1,116 | 1,151 | 1,116 | 1,149 | +35 | +3.1% | 23,400 |
| 2022/08/10 | 1,115 | 1,119 | 1,111 | 1,114 | +4 | +0.4% | 5,600 |
| 2022/08/09 | 1,117 | 1,122 | 1,110 | 1,110 | -5 | -0.4% | 10,400 |
| 2022/08/08 | 1,127 | 1,131 | 1,114 | 1,115 | -12 | -1.1% | 11,500 |
| 2022/08/05 | 1,107 | 1,127 | 1,107 | 1,127 | +21 | +1.9% | 13,500 |
| 2022/08/04 | 1,123 | 1,123 | 1,104 | 1,106 | -12 | -1.1% | 11,200 |
| 2022/08/03 | 1,118 | 1,125 | 1,113 | 1,118 | ±0 | ±0% | 16,000 |
| 2022/08/02 | 1,134 | 1,136 | 1,117 | 1,118 | -25 | -2.2% | 28,700 |
| 2022/08/01 | 1,142 | 1,153 | 1,125 | 1,143 | +21 | +1.9% | 41,800 |
| 2022/07/29 | 1,120 | 1,126 | 1,117 | 1,122 | +8 | +0.7% | 16,900 |
| 2022/07/28 | 1,119 | 1,131 | 1,114 | 1,114 | -7 | -0.6% | 38,600 |
| 2022/07/27 | 1,135 | 1,135 | 1,120 | 1,121 | -14 | -1.2% | 8,300 |
| 2022/07/26 | 1,127 | 1,137 | 1,123 | 1,135 | +12 | +1.1% | 11,600 |
| 2022/07/25 | 1,127 | 1,127 | 1,114 | 1,123 | -4 | -0.4% | 31,800 |
| 2022/07/22 | 1,116 | 1,130 | 1,116 | 1,127 | +3 | +0.3% | 18,500 |
| 2022/07/21 | 1,132 | 1,132 | 1,123 | 1,124 | -8 | -0.7% | 40,400 |
| 2022/07/20 | 1,114 | 1,132 | 1,114 | 1,132 | +23 | +2.1% | 28,400 |
| 2022/07/19 | 1,114 | 1,114 | 1,103 | 1,109 | +7 | +0.6% | 15,600 |
| 2022/07/15 | 1,108 | 1,110 | 1,094 | 1,102 | +8 | +0.7% | 10,900 |
| 2022/07/14 | 1,095 | 1,101 | 1,093 | 1,094 | -7 | -0.6% | 17,600 |
| 2022/07/13 | 1,100 | 1,112 | 1,100 | 1,101 | +4 | +0.4% | 11,900 |
| 2022/07/12 | 1,121 | 1,121 | 1,091 | 1,097 | -17 | -1.5% | 22,000 |
| 2022/07/11 | 1,109 | 1,122 | 1,108 | 1,114 | +24 | +2.2% | 39,200 |
| 2022/07/08 | 1,100 | 1,112 | 1,090 | 1,090 | -10 | -0.9% | 46,700 |
| 2022/07/07 | 1,092 | 1,103 | 1,089 | 1,100 | +12 | +1.1% | 21,700 |
| 2022/07/06 | 1,100 | 1,102 | 1,087 | 1,088 | -24 | -2.2% | 24,200 |
| 2022/07/05 | 1,113 | 1,127 | 1,112 | 1,112 | +3 | +0.3% | 17,100 |
| 2022/07/04 | 1,095 | 1,111 | 1,095 | 1,109 | +17 | +1.6% | 14,400 |
| 2022/07/01 | 1,129 | 1,130 | 1,088 | 1,092 | -26 | -2.3% | 31,900 |
| 2022/06/30 | 1,095 | 1,119 | 1,095 | 1,118 | +37 | +3.4% | 34,800 |
| 2022/06/29 | 1,121 | 1,125 | 1,081 | 1,081 | -46 | -4.1% | 79,400 |
| 2022/06/28 | 1,117 | 1,134 | 1,115 | 1,127 | +9 | +0.8% | 18,900 |
| 2022/06/27 | 1,114 | 1,124 | 1,105 | 1,118 | +18 | +1.6% | 12,500 |
| 2022/06/24 | 1,090 | 1,106 | 1,090 | 1,100 | +10 | +0.9% | 15,300 |
| 2022/06/23 | 1,096 | 1,112 | 1,088 | 1,090 | -17 | -1.5% | 26,400 |
| 2022/06/22 | 1,124 | 1,127 | 1,101 | 1,107 | -10 | -0.9% | 9,700 |
| 2022/06/21 | 1,080 | 1,120 | 1,080 | 1,117 | +38 | +3.5% | 19,800 |
| 2022/06/20 | 1,098 | 1,098 | 1,071 | 1,079 | -19 | -1.7% | 28,400 |
| 2022/06/17 | 1,102 | 1,113 | 1,092 | 1,098 | -17 | -1.5% | 22,600 |
| 2022/06/16 | 1,116 | 1,129 | 1,108 | 1,115 | +15 | +1.4% | 16,100 |
| 2022/06/15 | 1,122 | 1,128 | 1,100 | 1,100 | -22 | -2% | 23,800 |
| 2022/06/14 | 1,130 | 1,134 | 1,122 | 1,122 | -14 | -1.2% | 25,300 |
| 2022/06/13 | 1,133 | 1,150 | 1,132 | 1,136 | -17 | -1.5% | 17,400 |
| 2022/06/10 | 1,167 | 1,167 | 1,150 | 1,153 | -21 | -1.8% | 25,200 |
| 2022/06/09 | 1,181 | 1,182 | 1,174 | 1,174 | -15 | -1.3% | 15,000 |
| 2022/06/08 | 1,189 | 1,199 | 1,183 | 1,189 | +13 | +1.1% | 16,900 |
601～
650
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
