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 |
|---|---|---|---|---|---|---|---|
| 2024/11/14 | 1,402 | 1,415 | 1,402 | 1,406 | +7 | +0.5% | 6,600 |
| 2024/11/13 | 1,402 | 1,416 | 1,397 | 1,399 | -3 | -0.2% | 22,900 |
| 2024/11/12 | 1,401 | 1,426 | 1,401 | 1,402 | -3 | -0.2% | 12,300 |
| 2024/11/11 | 1,419 | 1,419 | 1,401 | 1,405 | -29 | -2% | 10,800 |
| 2024/11/08 | 1,430 | 1,455 | 1,405 | 1,434 | +1 | +0.1% | 18,800 |
| 2024/11/07 | 1,405 | 1,440 | 1,405 | 1,433 | +35 | +2.5% | 27,100 |
| 2024/11/06 | 1,381 | 1,401 | 1,381 | 1,398 | +22 | +1.6% | 19,800 |
| 2024/11/05 | 1,388 | 1,395 | 1,376 | 1,376 | +1 | +0.1% | 10,600 |
| 2024/11/01 | 1,368 | 1,384 | 1,368 | 1,375 | +1 | +0.1% | 11,700 |
| 2024/10/31 | 1,372 | 1,396 | 1,369 | 1,374 | +2 | +0.1% | 30,000 |
| 2024/10/30 | 1,383 | 1,400 | 1,370 | 1,372 | -9 | -0.7% | 44,800 |
| 2024/10/29 | 1,370 | 1,386 | 1,370 | 1,381 | +2 | +0.1% | 8,200 |
| 2024/10/28 | 1,357 | 1,379 | 1,357 | 1,379 | +22 | +1.6% | 8,000 |
| 2024/10/25 | 1,374 | 1,376 | 1,353 | 1,357 | -17 | -1.2% | 15,000 |
| 2024/10/24 | 1,369 | 1,378 | 1,360 | 1,374 | -15 | -1.1% | 19,900 |
| 2024/10/23 | 1,385 | 1,409 | 1,385 | 1,389 | -4 | -0.3% | 19,400 |
| 2024/10/22 | 1,410 | 1,410 | 1,391 | 1,393 | -13 | -0.9% | 11,900 |
| 2024/10/21 | 1,411 | 1,413 | 1,404 | 1,406 | -2 | -0.1% | 7,000 |
| 2024/10/18 | 1,411 | 1,414 | 1,401 | 1,408 | -2 | -0.1% | 14,600 |
| 2024/10/17 | 1,420 | 1,422 | 1,410 | 1,410 | +1 | +0.1% | 6,500 |
| 2024/10/16 | 1,403 | 1,420 | 1,401 | 1,409 | -2 | -0.1% | 9,200 |
| 2024/10/15 | 1,425 | 1,425 | 1,398 | 1,411 | +7 | +0.5% | 20,400 |
| 2024/10/11 | 1,407 | 1,411 | 1,401 | 1,404 | +5 | +0.4% | 9,600 |
| 2024/10/10 | 1,408 | 1,408 | 1,390 | 1,399 | +1 | +0.1% | 10,900 |
| 2024/10/09 | 1,417 | 1,417 | 1,393 | 1,398 | -9 | -0.6% | 15,800 |
| 2024/10/08 | 1,427 | 1,430 | 1,402 | 1,407 | -38 | -2.6% | 17,500 |
| 2024/10/07 | 1,437 | 1,449 | 1,430 | 1,445 | +14 | +1% | 22,300 |
| 2024/10/04 | 1,426 | 1,431 | 1,411 | 1,431 | +17 | +1.2% | 13,600 |
| 2024/10/03 | 1,420 | 1,427 | 1,412 | 1,414 | +16 | +1.1% | 15,000 |
| 2024/10/02 | 1,389 | 1,411 | 1,389 | 1,398 | +9 | +0.6% | 23,100 |
| 2024/10/01 | 1,377 | 1,398 | 1,377 | 1,389 | +13 | +0.9% | 25,400 |
| 2024/09/30 | 1,371 | 1,392 | 1,366 | 1,376 | -45 | -3.2% | 26,500 |
| 2024/09/27 | 1,416 | 1,431 | 1,409 | 1,421 | -7 | -0.5% | 39,700 |
| 2024/09/26 | 1,426 | 1,432 | 1,419 | 1,428 | +2 | +0.1% | 69,800 |
| 2024/09/25 | 1,417 | 1,432 | 1,405 | 1,426 | +22 | +1.6% | 29,200 |
| 2024/09/24 | 1,420 | 1,420 | 1,402 | 1,404 | +3 | +0.2% | 32,600 |
| 2024/09/20 | 1,400 | 1,411 | 1,397 | 1,401 | +19 | +1.4% | 31,200 |
| 2024/09/19 | 1,381 | 1,392 | 1,372 | 1,382 | +11 | +0.8% | 26,100 |
| 2024/09/18 | 1,355 | 1,375 | 1,347 | 1,371 | +24 | +1.8% | 37,900 |
| 2024/09/17 | 1,346 | 1,347 | 1,320 | 1,347 | +1 | +0.1% | 57,700 |
| 2024/09/13 | 1,350 | 1,365 | 1,337 | 1,346 | ±0 | ±0% | 27,100 |
| 2024/09/12 | 1,341 | 1,357 | 1,328 | 1,346 | +15 | +1.1% | 47,500 |
| 2024/09/11 | 1,365 | 1,368 | 1,320 | 1,331 | -34 | -2.5% | 52,000 |
| 2024/09/10 | 1,392 | 1,408 | 1,365 | 1,365 | -32 | -2.3% | 50,300 |
| 2024/09/09 | 1,375 | 1,398 | 1,362 | 1,397 | -8 | -0.6% | 30,600 |
| 2024/09/06 | 1,423 | 1,425 | 1,394 | 1,405 | -25 | -1.7% | 42,400 |
| 2024/09/05 | 1,423 | 1,455 | 1,413 | 1,430 | +7 | +0.5% | 23,400 |
| 2024/09/04 | 1,448 | 1,448 | 1,420 | 1,423 | -47 | -3.2% | 45,700 |
| 2024/09/03 | 1,486 | 1,494 | 1,470 | 1,470 | ±0 | ±0% | 14,600 |
| 2024/09/02 | 1,480 | 1,480 | 1,454 | 1,470 | +12 | +0.8% | 10,700 |
51～
100
件表示中 / 3630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 | 144,600円 | +4.0% | -6.1% | 4.70% | 5.67倍 | 0.46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 |
| 三信電 | 195,700円 | +7.0% | -7.9% | 5.37% | 9.21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 |
| トーホー | 286,300円 | +0.4% | -5.9% | 3.84% | 7.00倍 | 1.06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 |
| シモジマ | 132,500円 | +6.9% | +10.4% | 4.08% | 12.38倍 | 0.90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 |
| 丸 文 | 110,900円 | -11.2% | +6.6% | 4.69% | 6.99倍 | 0.55倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
市場注目の銘柄
チャート関連のコラム
