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 |
|---|---|---|---|---|---|---|---|
| 2021/11/25 | 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 |
| 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 |
851～
900
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 | 146,100円 | +1.9% | +0.1% | 5.20% | 5.48倍 | 0.45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 | 317,000円 | +4.4% | +4.7% | 5.84% | 7.89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 | 964,000円 | +4.4% | +5.9% | 3.22% | 12.57倍 | 1.77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
