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 |
|---|---|---|---|---|---|---|---|
| 2022/09/20 | 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 |
| 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 |
651～
700
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
