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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 1,489 | 1,498 | 1,479 | 1,490 | +6 | +0.4% | 22,000 |
| 2025/03/03 | 1,488 | 1,499 | 1,475 | 1,484 | +6 | +0.4% | 21,400 |
| 2025/02/28 | 1,469 | 1,482 | 1,458 | 1,478 | +8 | +0.5% | 15,300 |
| 2025/02/27 | 1,455 | 1,470 | 1,435 | 1,470 | +28 | +1.9% | 16,800 |
| 2025/02/26 | 1,452 | 1,453 | 1,436 | 1,442 | -10 | -0.7% | 18,900 |
| 2025/02/25 | 1,455 | 1,472 | 1,444 | 1,452 | -3 | -0.2% | 21,000 |
| 2025/02/21 | 1,473 | 1,479 | 1,448 | 1,455 | -18 | -1.2% | 19,500 |
| 2025/02/20 | 1,488 | 1,488 | 1,469 | 1,473 | -15 | -1% | 19,100 |
| 2025/02/19 | 1,501 | 1,515 | 1,486 | 1,488 | -8 | -0.5% | 14,400 |
| 2025/02/18 | 1,487 | 1,508 | 1,487 | 1,496 | +10 | +0.7% | 11,200 |
| 2025/02/17 | 1,510 | 1,512 | 1,486 | 1,486 | -10 | -0.7% | 10,400 |
| 2025/02/14 | 1,527 | 1,527 | 1,460 | 1,496 | -17 | -1.1% | 19,100 |
| 2025/02/13 | 1,492 | 1,520 | 1,492 | 1,513 | +21 | +1.4% | 12,300 |
| 2025/02/12 | 1,523 | 1,523 | 1,491 | 1,492 | -16 | -1.1% | 20,800 |
| 2025/02/10 | 1,513 | 1,528 | 1,506 | 1,508 | -16 | -1% | 12,700 |
| 2025/02/07 | 1,535 | 1,540 | 1,522 | 1,524 | -11 | -0.7% | 12,300 |
| 2025/02/06 | 1,518 | 1,556 | 1,518 | 1,535 | +21 | +1.4% | 19,800 |
| 2025/02/05 | 1,505 | 1,527 | 1,491 | 1,514 | +25 | +1.7% | 39,700 |
| 2025/02/04 | 1,441 | 1,505 | 1,425 | 1,489 | +79 | +5.6% | 82,200 |
| 2025/02/03 | 1,452 | 1,452 | 1,410 | 1,410 | -46 | -3.2% | 21,200 |
| 2025/01/31 | 1,453 | 1,458 | 1,435 | 1,456 | +10 | +0.7% | 10,400 |
| 2025/01/30 | 1,426 | 1,447 | 1,425 | 1,446 | +24 | +1.7% | 18,600 |
| 2025/01/29 | 1,429 | 1,431 | 1,420 | 1,422 | -1 | -0.1% | 12,100 |
| 2025/01/28 | 1,413 | 1,435 | 1,413 | 1,423 | ±0 | ±0% | 11,900 |
| 2025/01/27 | 1,411 | 1,427 | 1,404 | 1,423 | +29 | +2.1% | 11,600 |
| 2025/01/24 | 1,401 | 1,411 | 1,389 | 1,394 | -7 | -0.5% | 13,100 |
| 2025/01/23 | 1,391 | 1,428 | 1,388 | 1,401 | +8 | +0.6% | 18,900 |
| 2025/01/22 | 1,401 | 1,404 | 1,385 | 1,393 | +3 | +0.2% | 23,200 |
| 2025/01/21 | 1,415 | 1,419 | 1,390 | 1,390 | -24 | -1.7% | 22,500 |
| 2025/01/20 | 1,406 | 1,423 | 1,406 | 1,414 | +13 | +0.9% | 8,400 |
| 2025/01/17 | 1,411 | 1,413 | 1,391 | 1,401 | -18 | -1.3% | 14,700 |
| 2025/01/16 | 1,412 | 1,440 | 1,412 | 1,419 | +18 | +1.3% | 18,300 |
| 2025/01/15 | 1,405 | 1,433 | 1,401 | 1,401 | -3 | -0.2% | 16,500 |
| 2025/01/14 | 1,422 | 1,424 | 1,402 | 1,404 | -20 | -1.4% | 23,600 |
| 2025/01/10 | 1,423 | 1,435 | 1,423 | 1,424 | +2 | +0.1% | 9,900 |
| 2025/01/09 | 1,449 | 1,454 | 1,422 | 1,422 | -28 | -1.9% | 16,300 |
| 2025/01/08 | 1,462 | 1,469 | 1,450 | 1,450 | -14 | -1% | 10,700 |
| 2025/01/07 | 1,481 | 1,481 | 1,462 | 1,464 | -8 | -0.5% | 16,000 |
| 2025/01/06 | 1,492 | 1,495 | 1,472 | 1,472 | -25 | -1.7% | 17,600 |
| 2024/12/30 | 1,497 | 1,505 | 1,490 | 1,497 | -6 | -0.4% | 13,600 |
| 2024/12/27 | 1,498 | 1,509 | 1,493 | 1,503 | +25 | +1.7% | 31,000 |
| 2024/12/26 | 1,462 | 1,478 | 1,462 | 1,478 | +17 | +1.2% | 21,600 |
| 2024/12/25 | 1,449 | 1,461 | 1,449 | 1,461 | +12 | +0.8% | 24,500 |
| 2024/12/24 | 1,441 | 1,458 | 1,441 | 1,449 | -3 | -0.2% | 11,600 |
| 2024/12/23 | 1,412 | 1,452 | 1,412 | 1,452 | +40 | +2.8% | 32,100 |
| 2024/12/20 | 1,413 | 1,432 | 1,412 | 1,412 | +2 | +0.1% | 22,900 |
| 2024/12/19 | 1,398 | 1,410 | 1,390 | 1,410 | +5 | +0.4% | 13,300 |
| 2024/12/18 | 1,410 | 1,410 | 1,399 | 1,405 | -1 | -0.1% | 10,000 |
| 2024/12/17 | 1,403 | 1,409 | 1,397 | 1,406 | +6 | +0.4% | 10,100 |
| 2024/12/16 | 1,394 | 1,403 | 1,394 | 1,400 | +6 | +0.4% | 8,700 |
51～
100
件表示中 / 3701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 |
| 萩原電気 | 320,000円 | +4.4% | +4.7% | 5.78% | 7.97倍 | 0.63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 | 930,000円 | +4.4% | +5.9% | 3.33% | 12.12倍 | 1.71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％ |
| 佐鳥電機 | 169,900円 | +4.0% | -4.2% | 5.06% | 9.75倍 | 0.73倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 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
