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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 1,216 | 1,223 | 1,210 | 1,216 | +4 | +0.3% | 8,700 |
| 2021/08/11 | 1,202 | 1,212 | 1,193 | 1,212 | +11 | +0.9% | 6,700 |
| 2021/08/10 | 1,183 | 1,209 | 1,183 | 1,201 | +14 | +1.2% | 11,100 |
| 2021/08/06 | 1,205 | 1,209 | 1,183 | 1,187 | -23 | -1.9% | 12,700 |
| 2021/08/05 | 1,203 | 1,210 | 1,202 | 1,210 | +7 | +0.6% | 6,400 |
| 2021/08/04 | 1,209 | 1,221 | 1,202 | 1,203 | -11 | -0.9% | 5,400 |
| 2021/08/03 | 1,230 | 1,230 | 1,204 | 1,214 | -20 | -1.6% | 8,400 |
| 2021/08/02 | 1,211 | 1,247 | 1,202 | 1,234 | +25 | +2.1% | 34,900 |
| 2021/07/30 | 1,154 | 1,234 | 1,133 | 1,209 | +63 | +5.5% | 49,200 |
| 2021/07/29 | 1,145 | 1,146 | 1,128 | 1,146 | +5 | +0.4% | 7,700 |
| 2021/07/28 | 1,136 | 1,145 | 1,136 | 1,141 | -12 | -1% | 4,500 |
| 2021/07/27 | 1,165 | 1,167 | 1,136 | 1,153 | +7 | +0.6% | 26,100 |
| 2021/07/26 | 1,126 | 1,146 | 1,119 | 1,146 | +35 | +3.2% | 8,100 |
| 2021/07/21 | 1,109 | 1,118 | 1,107 | 1,111 | +4 | +0.4% | 10,500 |
| 2021/07/20 | 1,110 | 1,113 | 1,096 | 1,107 | -3 | -0.3% | 23,300 |
| 2021/07/19 | 1,105 | 1,117 | 1,105 | 1,110 | -10 | -0.9% | 9,300 |
| 2021/07/16 | 1,104 | 1,124 | 1,103 | 1,120 | +16 | +1.4% | 7,000 |
| 2021/07/15 | 1,115 | 1,117 | 1,102 | 1,104 | -11 | -1% | 11,300 |
| 2021/07/14 | 1,118 | 1,130 | 1,112 | 1,115 | -7 | -0.6% | 6,800 |
| 2021/07/13 | 1,129 | 1,132 | 1,118 | 1,122 | -7 | -0.6% | 13,400 |
| 2021/07/12 | 1,089 | 1,129 | 1,086 | 1,129 | +54 | +5% | 19,700 |
| 2021/07/09 | 1,073 | 1,089 | 1,063 | 1,075 | +8 | +0.7% | 31,400 |
| 2021/07/08 | 1,090 | 1,110 | 1,067 | 1,067 | -31 | -2.8% | 17,500 |
| 2021/07/07 | 1,102 | 1,106 | 1,094 | 1,098 | -17 | -1.5% | 11,900 |
| 2021/07/06 | 1,112 | 1,119 | 1,103 | 1,115 | +5 | +0.5% | 16,100 |
| 2021/07/05 | 1,112 | 1,117 | 1,098 | 1,110 | -2 | -0.2% | 8,000 |
| 2021/07/02 | 1,108 | 1,116 | 1,101 | 1,112 | +19 | +1.7% | 17,600 |
| 2021/07/01 | 1,112 | 1,118 | 1,092 | 1,093 | -28 | -2.5% | 15,000 |
| 2021/06/30 | 1,108 | 1,129 | 1,104 | 1,121 | +21 | +1.9% | 14,600 |
| 2021/06/29 | 1,111 | 1,115 | 1,091 | 1,100 | -29 | -2.6% | 14,300 |
| 2021/06/28 | 1,119 | 1,131 | 1,098 | 1,129 | +12 | +1.1% | 14,900 |
| 2021/06/25 | 1,115 | 1,125 | 1,105 | 1,117 | +5 | +0.4% | 18,800 |
| 2021/06/24 | 1,104 | 1,112 | 1,096 | 1,112 | -4 | -0.4% | 4,900 |
| 2021/06/23 | 1,102 | 1,119 | 1,097 | 1,116 | +9 | +0.8% | 12,200 |
| 2021/06/22 | 1,097 | 1,112 | 1,082 | 1,107 | +25 | +2.3% | 18,800 |
| 2021/06/21 | 1,092 | 1,099 | 1,072 | 1,082 | -10 | -0.9% | 28,900 |
| 2021/06/18 | 1,082 | 1,097 | 1,080 | 1,092 | +17 | +1.6% | 13,800 |
| 2021/06/17 | 1,073 | 1,081 | 1,057 | 1,075 | +23 | +2.2% | 10,300 |
| 2021/06/16 | 1,065 | 1,066 | 1,033 | 1,052 | -13 | -1.2% | 30,900 |
| 2021/06/15 | 1,083 | 1,083 | 1,064 | 1,065 | -8 | -0.7% | 11,000 |
| 2021/06/14 | 1,094 | 1,095 | 1,069 | 1,073 | -14 | -1.3% | 10,800 |
| 2021/06/11 | 1,114 | 1,114 | 1,087 | 1,087 | -35 | -3.1% | 25,300 |
| 2021/06/10 | 1,107 | 1,135 | 1,096 | 1,122 | +13 | +1.2% | 12,900 |
| 2021/06/09 | 1,114 | 1,117 | 1,109 | 1,109 | -9 | -0.8% | 8,500 |
| 2021/06/08 | 1,110 | 1,124 | 1,110 | 1,118 | +8 | +0.7% | 4,400 |
| 2021/06/07 | 1,106 | 1,122 | 1,106 | 1,110 | -1 | -0.1% | 17,500 |
| 2021/06/04 | 1,122 | 1,122 | 1,104 | 1,111 | -14 | -1.2% | 11,500 |
| 2021/06/03 | 1,122 | 1,138 | 1,110 | 1,125 | ±0 | ±0% | 18,200 |
| 2021/06/02 | 1,110 | 1,130 | 1,109 | 1,125 | +7 | +0.6% | 11,700 |
| 2021/06/01 | 1,124 | 1,128 | 1,109 | 1,118 | +6 | +0.5% | 17,100 |
851～
900
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
