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 |
|---|---|---|---|---|---|---|---|
| 2021/10/25 | 1,170 | 1,187 | 1,170 | 1,180 | +10 | +0.9% | 10,500 |
| 2021/10/22 | 1,181 | 1,181 | 1,167 | 1,170 | -10 | -0.8% | 14,100 |
| 2021/10/21 | 1,195 | 1,197 | 1,180 | 1,180 | -14 | -1.2% | 17,800 |
| 2021/10/20 | 1,219 | 1,219 | 1,192 | 1,194 | -25 | -2.1% | 30,200 |
| 2021/10/19 | 1,234 | 1,234 | 1,210 | 1,219 | -16 | -1.3% | 14,200 |
| 2021/10/18 | 1,224 | 1,235 | 1,214 | 1,235 | +11 | +0.9% | 36,800 |
| 2021/10/15 | 1,196 | 1,224 | 1,194 | 1,224 | +40 | +3.4% | 21,200 |
| 2021/10/14 | 1,212 | 1,212 | 1,184 | 1,184 | -34 | -2.8% | 30,700 |
| 2021/10/13 | 1,218 | 1,224 | 1,207 | 1,218 | -2 | -0.2% | 15,700 |
| 2021/10/12 | 1,227 | 1,227 | 1,212 | 1,220 | -9 | -0.7% | 9,400 |
| 2021/10/11 | 1,213 | 1,235 | 1,208 | 1,229 | +16 | +1.3% | 23,500 |
| 2021/10/08 | 1,229 | 1,234 | 1,213 | 1,213 | +1 | +0.1% | 12,500 |
| 2021/10/07 | 1,235 | 1,260 | 1,204 | 1,212 | -29 | -2.3% | 41,800 |
| 2021/10/06 | 1,235 | 1,264 | 1,235 | 1,241 | +2 | +0.2% | 58,800 |
| 2021/10/05 | 1,203 | 1,249 | 1,203 | 1,239 | +22 | +1.8% | 49,200 |
| 2021/10/04 | 1,224 | 1,224 | 1,204 | 1,217 | -7 | -0.6% | 28,900 |
| 2021/10/01 | 1,229 | 1,237 | 1,214 | 1,224 | +5 | +0.4% | 38,300 |
| 2021/09/30 | 1,238 | 1,238 | 1,219 | 1,219 | -12 | -1% | 21,400 |
| 2021/09/29 | 1,200 | 1,231 | 1,197 | 1,231 | -13 | -1% | 38,000 |
| 2021/09/28 | 1,224 | 1,244 | 1,206 | 1,244 | +20 | +1.6% | 39,300 |
| 2021/09/27 | 1,233 | 1,238 | 1,209 | 1,224 | -11 | -0.9% | 46,500 |
| 2021/09/24 | 1,227 | 1,235 | 1,214 | 1,235 | +11 | +0.9% | 46,200 |
| 2021/09/22 | 1,215 | 1,226 | 1,202 | 1,224 | +11 | +0.9% | 35,200 |
| 2021/09/21 | 1,205 | 1,219 | 1,195 | 1,213 | -27 | -2.2% | 34,300 |
| 2021/09/17 | 1,195 | 1,240 | 1,192 | 1,240 | +47 | +3.9% | 92,400 |
| 2021/09/16 | 1,195 | 1,198 | 1,189 | 1,193 | -8 | -0.7% | 308,400 |
| 2021/09/15 | 1,253 | 1,253 | 1,201 | 1,201 | -54 | -4.3% | 109,300 |
| 2021/09/14 | 1,248 | 1,261 | 1,226 | 1,255 | +13 | +1% | 52,300 |
| 2021/09/13 | 1,239 | 1,242 | 1,226 | 1,242 | -4 | -0.3% | 33,100 |
| 2021/09/10 | 1,202 | 1,246 | 1,202 | 1,246 | +31 | +2.6% | 62,200 |
| 2021/09/09 | 1,295 | 1,295 | 1,188 | 1,215 | -80 | -6.2% | 73,400 |
| 2021/09/08 | 1,252 | 1,295 | 1,247 | 1,295 | +44 | +3.5% | 29,100 |
| 2021/09/07 | 1,240 | 1,251 | 1,225 | 1,251 | +13 | +1.1% | 28,300 |
| 2021/09/06 | 1,230 | 1,239 | 1,224 | 1,238 | +8 | +0.7% | 21,500 |
| 2021/09/03 | 1,172 | 1,230 | 1,172 | 1,230 | +57 | +4.9% | 22,100 |
| 2021/09/02 | 1,174 | 1,174 | 1,166 | 1,173 | -1 | -0.1% | 4,500 |
| 2021/09/01 | 1,174 | 1,178 | 1,163 | 1,174 | +19 | +1.6% | 11,500 |
| 2021/08/31 | 1,176 | 1,180 | 1,155 | 1,155 | -21 | -1.8% | 11,400 |
| 2021/08/30 | 1,130 | 1,179 | 1,130 | 1,176 | +50 | +4.4% | 15,500 |
| 2021/08/27 | 1,115 | 1,138 | 1,113 | 1,126 | -16 | -1.4% | 10,500 |
| 2021/08/26 | 1,160 | 1,160 | 1,134 | 1,142 | -14 | -1.2% | 6,200 |
| 2021/08/25 | 1,158 | 1,172 | 1,145 | 1,156 | -1 | -0.1% | 16,100 |
| 2021/08/24 | 1,137 | 1,160 | 1,137 | 1,157 | +20 | +1.8% | 12,800 |
| 2021/08/23 | 1,136 | 1,166 | 1,136 | 1,137 | +12 | +1.1% | 20,500 |
| 2021/08/20 | 1,164 | 1,180 | 1,116 | 1,125 | -39 | -3.4% | 20,600 |
| 2021/08/19 | 1,176 | 1,180 | 1,160 | 1,164 | -22 | -1.9% | 10,500 |
| 2021/08/18 | 1,163 | 1,193 | 1,163 | 1,186 | +29 | +2.5% | 12,300 |
| 2021/08/17 | 1,168 | 1,168 | 1,155 | 1,157 | -17 | -1.4% | 6,900 |
| 2021/08/16 | 1,193 | 1,211 | 1,174 | 1,174 | -26 | -2.2% | 9,600 |
| 2021/08/13 | 1,220 | 1,220 | 1,198 | 1,200 | -16 | -1.3% | 6,900 |
801～
850
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
