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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 1,189 | 1,199 | 1,183 | 1,189 | +13 | +1.1% | 16,900 |
| 2022/06/07 | 1,179 | 1,195 | 1,175 | 1,176 | +1 | +0.1% | 18,100 |
| 2022/06/06 | 1,165 | 1,183 | 1,160 | 1,175 | +8 | +0.7% | 16,100 |
| 2022/06/03 | 1,181 | 1,181 | 1,167 | 1,167 | -6 | -0.5% | 9,600 |
| 2022/06/02 | 1,182 | 1,182 | 1,162 | 1,173 | -11 | -0.9% | 20,800 |
| 2022/06/01 | 1,163 | 1,185 | 1,163 | 1,184 | +21 | +1.8% | 20,500 |
| 2022/05/31 | 1,152 | 1,174 | 1,150 | 1,163 | +14 | +1.2% | 25,400 |
| 2022/05/30 | 1,169 | 1,186 | 1,149 | 1,149 | -12 | -1% | 85,200 |
| 2022/05/27 | 1,170 | 1,171 | 1,151 | 1,161 | +3 | +0.3% | 20,500 |
| 2022/05/26 | 1,139 | 1,165 | 1,139 | 1,158 | +23 | +2% | 28,300 |
| 2022/05/25 | 1,127 | 1,140 | 1,121 | 1,135 | +8 | +0.7% | 20,500 |
| 2022/05/24 | 1,139 | 1,140 | 1,123 | 1,127 | -14 | -1.2% | 18,200 |
| 2022/05/23 | 1,137 | 1,142 | 1,126 | 1,141 | +2 | +0.2% | 21,100 |
| 2022/05/20 | 1,132 | 1,139 | 1,116 | 1,139 | +6 | +0.5% | 36,500 |
| 2022/05/19 | 1,125 | 1,138 | 1,113 | 1,133 | -17 | -1.5% | 24,200 |
| 2022/05/18 | 1,157 | 1,167 | 1,140 | 1,150 | -6 | -0.5% | 17,800 |
| 2022/05/17 | 1,136 | 1,157 | 1,136 | 1,156 | +20 | +1.8% | 13,900 |
| 2022/05/16 | 1,167 | 1,167 | 1,132 | 1,136 | -17 | -1.5% | 23,700 |
| 2022/05/13 | 1,112 | 1,153 | 1,112 | 1,153 | +54 | +4.9% | 26,900 |
| 2022/05/12 | 1,118 | 1,124 | 1,099 | 1,099 | -20 | -1.8% | 15,900 |
| 2022/05/11 | 1,140 | 1,140 | 1,119 | 1,119 | -27 | -2.4% | 21,900 |
| 2022/05/10 | 1,142 | 1,169 | 1,139 | 1,146 | -2 | -0.2% | 39,800 |
| 2022/05/09 | 1,141 | 1,192 | 1,141 | 1,148 | +8 | +0.7% | 58,300 |
| 2022/05/06 | 1,134 | 1,158 | 1,118 | 1,140 | +25 | +2.2% | 35,300 |
| 2022/05/02 | 1,104 | 1,125 | 1,098 | 1,115 | +11 | +1% | 16,900 |
| 2022/04/28 | 1,056 | 1,110 | 1,056 | 1,104 | +46 | +4.3% | 29,900 |
| 2022/04/27 | 1,091 | 1,101 | 1,058 | 1,058 | -50 | -4.5% | 95,600 |
| 2022/04/26 | 1,103 | 1,117 | 1,090 | 1,108 | +7 | +0.6% | 23,900 |
| 2022/04/25 | 1,094 | 1,111 | 1,087 | 1,101 | -6 | -0.5% | 22,500 |
| 2022/04/22 | 1,122 | 1,125 | 1,107 | 1,107 | -28 | -2.5% | 19,700 |
| 2022/04/21 | 1,125 | 1,135 | 1,114 | 1,135 | +14 | +1.2% | 24,100 |
| 2022/04/20 | 1,105 | 1,123 | 1,105 | 1,121 | +26 | +2.4% | 18,800 |
| 2022/04/19 | 1,080 | 1,101 | 1,076 | 1,095 | +19 | +1.8% | 20,000 |
| 2022/04/18 | 1,083 | 1,085 | 1,067 | 1,076 | -19 | -1.7% | 17,300 |
| 2022/04/15 | 1,115 | 1,115 | 1,089 | 1,095 | -20 | -1.8% | 15,500 |
| 2022/04/14 | 1,107 | 1,120 | 1,100 | 1,115 | +6 | +0.5% | 9,800 |
| 2022/04/13 | 1,070 | 1,109 | 1,070 | 1,109 | +41 | +3.8% | 31,600 |
| 2022/04/12 | 1,081 | 1,081 | 1,056 | 1,068 | -20 | -1.8% | 32,900 |
| 2022/04/11 | 1,107 | 1,109 | 1,078 | 1,088 | -31 | -2.8% | 38,300 |
| 2022/04/08 | 1,105 | 1,121 | 1,103 | 1,119 | +14 | +1.3% | 30,700 |
| 2022/04/07 | 1,112 | 1,114 | 1,101 | 1,105 | -20 | -1.8% | 23,000 |
| 2022/04/06 | 1,153 | 1,153 | 1,120 | 1,125 | -35 | -3% | 25,100 |
| 2022/04/05 | 1,171 | 1,174 | 1,151 | 1,160 | -3 | -0.3% | 16,100 |
| 2022/04/04 | 1,152 | 1,166 | 1,151 | 1,163 | +11 | +1% | 11,000 |
| 2022/04/01 | 1,156 | 1,159 | 1,139 | 1,152 | -1 | -0.1% | 16,300 |
| 2022/03/31 | 1,173 | 1,176 | 1,153 | 1,153 | -20 | -1.7% | 23,600 |
| 2022/03/30 | 1,203 | 1,203 | 1,151 | 1,173 | -49 | -4% | 32,700 |
| 2022/03/29 | 1,205 | 1,222 | 1,195 | 1,222 | +21 | +1.7% | 26,200 |
| 2022/03/28 | 1,219 | 1,222 | 1,198 | 1,201 | -15 | -1.2% | 16,000 |
| 2022/03/25 | 1,246 | 1,249 | 1,213 | 1,216 | -30 | -2.4% | 21,600 |
651～
700
件表示中 / 3631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 | 0.47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 |
| ジェコス | 102,100円 | -10.3% | -9.1% | 4.70% | 8.38倍 | 0.54倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 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 |
| ラクトＪＰＮ | 311,500円 | +5.3% | +6.5% | 3.21% | 9.40倍 | 1.13倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| シモジマ | 132,000円 | +6.9% | +10.4% | 4.09% | 12.34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 |
市場注目の銘柄
チャート関連のコラム
