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 |
|---|---|---|---|---|---|---|---|
| 2022/12/05 | 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 |
| 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 |
601～
650
件表示中 / 3702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 | 144,300円 | +1.9% | +0.1% | 5.27% | 5.41倍 | 0.44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 |
| トーホー | 310,000円 | +2.7% | +7.9% | 4.84% | 7.09倍 | 1.09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 |
| 萩原電気 | 316,000円 | +4.4% | +4.7% | 5.85% | 7.87倍 | 0.62倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 西川計測 | 916,000円 | +4.4% | +5.9% | 3.38% | 11.94倍 | 1.68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％ |
| 東都水 | 747,000円 | - | - | - | - | 0.99倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
