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 |
|---|---|---|---|---|---|---|---|
| 2022/01/07 | 1,186 | 1,199 | 1,163 | 1,163 | -25 | -2.1% | 14,200 |
| 2022/01/06 | 1,193 | 1,203 | 1,188 | 1,188 | -22 | -1.8% | 13,900 |
| 2022/01/05 | 1,185 | 1,214 | 1,185 | 1,210 | +15 | +1.3% | 13,200 |
| 2022/01/04 | 1,204 | 1,204 | 1,163 | 1,195 | +20 | +1.7% | 21,400 |
| 2021/12/30 | 1,179 | 1,186 | 1,175 | 1,175 | -12 | -1% | 2,600 |
| 2021/12/29 | 1,183 | 1,200 | 1,160 | 1,187 | +4 | +0.3% | 10,600 |
| 2021/12/28 | 1,173 | 1,185 | 1,162 | 1,183 | +11 | +0.9% | 15,800 |
| 2021/12/27 | 1,144 | 1,172 | 1,143 | 1,172 | +28 | +2.4% | 21,000 |
| 2021/12/24 | 1,142 | 1,151 | 1,142 | 1,144 | +2 | +0.2% | 18,700 |
| 2021/12/23 | 1,143 | 1,149 | 1,132 | 1,142 | +10 | +0.9% | 10,800 |
| 2021/12/22 | 1,129 | 1,140 | 1,112 | 1,132 | +3 | +0.3% | 10,500 |
| 2021/12/21 | 1,124 | 1,137 | 1,120 | 1,129 | +18 | +1.6% | 13,600 |
| 2021/12/20 | 1,153 | 1,160 | 1,111 | 1,111 | -42 | -3.6% | 31,600 |
| 2021/12/17 | 1,175 | 1,175 | 1,150 | 1,153 | -22 | -1.9% | 12,500 |
| 2021/12/16 | 1,163 | 1,175 | 1,156 | 1,175 | +16 | +1.4% | 21,900 |
| 2021/12/15 | 1,145 | 1,165 | 1,145 | 1,159 | +14 | +1.2% | 9,000 |
| 2021/12/14 | 1,140 | 1,146 | 1,131 | 1,145 | +16 | +1.4% | 13,400 |
| 2021/12/13 | 1,130 | 1,139 | 1,118 | 1,129 | -1 | -0.1% | 11,400 |
| 2021/12/10 | 1,162 | 1,162 | 1,125 | 1,130 | -15 | -1.3% | 26,700 |
| 2021/12/09 | 1,165 | 1,166 | 1,135 | 1,145 | -14 | -1.2% | 16,700 |
| 2021/12/08 | 1,169 | 1,175 | 1,149 | 1,159 | -10 | -0.9% | 30,300 |
| 2021/12/07 | 1,114 | 1,169 | 1,114 | 1,169 | +67 | +6.1% | 20,900 |
| 2021/12/06 | 1,102 | 1,111 | 1,095 | 1,102 | ±0 | ±0% | 13,400 |
| 2021/12/03 | 1,079 | 1,104 | 1,079 | 1,102 | +17 | +1.6% | 12,300 |
| 2021/12/02 | 1,094 | 1,115 | 1,083 | 1,085 | +19 | +1.8% | 33,300 |
| 2021/12/01 | 1,060 | 1,089 | 1,055 | 1,066 | +3 | +0.3% | 18,800 |
| 2021/11/30 | 1,097 | 1,112 | 1,063 | 1,063 | -19 | -1.8% | 28,600 |
| 2021/11/29 | 1,110 | 1,118 | 1,078 | 1,082 | -42 | -3.7% | 28,300 |
| 2021/11/26 | 1,163 | 1,163 | 1,118 | 1,124 | -39 | -3.4% | 26,200 |
| 2021/11/25 | 1,166 | 1,180 | 1,163 | 1,163 | ±0 | ±0% | 6,000 |
| 2021/11/24 | 1,187 | 1,208 | 1,163 | 1,163 | -23 | -1.9% | 29,500 |
| 2021/11/22 | 1,193 | 1,193 | 1,176 | 1,186 | +12 | +1% | 3,300 |
| 2021/11/19 | 1,163 | 1,179 | 1,163 | 1,174 | +11 | +0.9% | 8,900 |
| 2021/11/18 | 1,172 | 1,175 | 1,157 | 1,163 | -12 | -1% | 8,400 |
| 2021/11/17 | 1,203 | 1,203 | 1,175 | 1,175 | -22 | -1.8% | 8,900 |
| 2021/11/16 | 1,199 | 1,220 | 1,193 | 1,197 | -1 | -0.1% | 20,600 |
| 2021/11/15 | 1,196 | 1,200 | 1,178 | 1,198 | +16 | +1.4% | 10,300 |
| 2021/11/12 | 1,167 | 1,184 | 1,167 | 1,182 | +17 | +1.5% | 11,300 |
| 2021/11/11 | 1,176 | 1,176 | 1,165 | 1,165 | -11 | -0.9% | 15,900 |
| 2021/11/10 | 1,178 | 1,188 | 1,169 | 1,176 | -1 | -0.1% | 13,300 |
| 2021/11/09 | 1,196 | 1,199 | 1,177 | 1,177 | -16 | -1.3% | 20,800 |
| 2021/11/08 | 1,208 | 1,208 | 1,192 | 1,193 | -23 | -1.9% | 16,100 |
| 2021/11/05 | 1,283 | 1,283 | 1,191 | 1,216 | -106 | -8% | 56,100 |
| 2021/11/04 | 1,219 | 1,322 | 1,219 | 1,322 | +104 | +8.5% | 75,600 |
| 2021/11/02 | 1,226 | 1,226 | 1,214 | 1,218 | -10 | -0.8% | 10,400 |
| 2021/11/01 | 1,211 | 1,228 | 1,204 | 1,228 | +35 | +2.9% | 26,900 |
| 2021/10/29 | 1,182 | 1,193 | 1,175 | 1,193 | +13 | +1.1% | 9,200 |
| 2021/10/28 | 1,192 | 1,192 | 1,175 | 1,180 | -5 | -0.4% | 15,900 |
| 2021/10/27 | 1,205 | 1,205 | 1,183 | 1,185 | -3 | -0.3% | 9,400 |
| 2021/10/26 | 1,190 | 1,191 | 1,186 | 1,188 | +8 | +0.7% | 6,400 |
751～
800
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
