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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 928 | 944 | 907 | 944 | +7 | +0.7% | 8,300 |
2020/10/27 | 944 | 944 | 930 | 937 | -7 | -0.7% | 6,300 |
2020/10/26 | 943 | 958 | 943 | 944 | -12 | -1.3% | 3,300 |
2020/10/23 | 954 | 965 | 954 | 956 | +2 | +0.2% | 6,200 |
2020/10/22 | 974 | 977 | 954 | 954 | -27 | -2.8% | 7,700 |
2020/10/21 | 977 | 982 | 972 | 981 | +19 | +2% | 6,500 |
2020/10/20 | 986 | 988 | 962 | 962 | -24 | -2.4% | 7,200 |
2020/10/19 | 987 | 997 | 970 | 986 | +13 | +1.3% | 11,200 |
2020/10/16 | 998 | 1,001 | 973 | 973 | -19 | -1.9% | 4,000 |
2020/10/15 | 990 | 996 | 985 | 992 | -2 | -0.2% | 4,200 |
2020/10/14 | 996 | 999 | 984 | 994 | -10 | -1% | 4,900 |
2020/10/13 | 989 | 1,004 | 988 | 1,004 | +17 | +1.7% | 2,500 |
2020/10/12 | 1,012 | 1,012 | 983 | 987 | -20 | -2% | 5,000 |
2020/10/09 | 1,040 | 1,040 | 1,006 | 1,007 | -37 | -3.5% | 7,600 |
2020/10/08 | 1,045 | 1,045 | 1,031 | 1,044 | -4 | -0.4% | 8,900 |
2020/10/07 | 1,035 | 1,048 | 1,005 | 1,048 | ±0 | ±0% | 9,200 |
2020/10/06 | 1,053 | 1,056 | 1,037 | 1,048 | -16 | -1.5% | 10,000 |
2020/10/05 | 1,064 | 1,064 | 1,036 | 1,064 | +15 | +1.4% | 12,100 |
2020/10/02 | 1,059 | 1,080 | 1,034 | 1,049 | - | - | 27,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,080 | 1,081 | 1,028 | 1,049 | -29 | -2.7% | 25,100 |
2020/09/29 | 1,030 | 1,097 | 970 | 1,078 | +21 | +2% | 35,800 |
2020/09/28 | 1,013 | 1,057 | 995 | 1,057 | +32 | +3.1% | 39,500 |
2020/09/25 | 1,019 | 1,026 | 1,013 | 1,025 | +6 | +0.6% | 20,500 |
2020/09/24 | 1,029 | 1,029 | 995 | 1,019 | -11 | -1.1% | 17,800 |
2020/09/23 | 1,002 | 1,030 | 1,000 | 1,030 | ±0 | ±0% | 14,500 |
2020/09/18 | 993 | 1,030 | 982 | 1,030 | +37 | +3.7% | 25,300 |
2020/09/17 | 965 | 995 | 950 | 993 | +31 | +3.2% | 11,400 |
2020/09/16 | 941 | 962 | 938 | 962 | +27 | +2.9% | 9,100 |
2020/09/15 | 955 | 955 | 926 | 935 | -21 | -2.2% | 8,100 |
2020/09/14 | 941 | 956 | 941 | 956 | +15 | +1.6% | 11,600 |
2020/09/11 | 957 | 957 | 941 | 941 | +13 | +1.4% | 23,400 |
2020/09/10 | 927 | 944 | 913 | 928 | +14 | +1.5% | 27,400 |
2020/09/09 | 897 | 924 | 897 | 914 | +3 | +0.3% | 16,400 |
2020/09/08 | 894 | 928 | 894 | 911 | +18 | +2% | 9,700 |
2020/09/07 | 896 | 909 | 893 | 893 | -3 | -0.3% | 4,400 |
2020/09/04 | 891 | 910 | 891 | 896 | ±0 | ±0% | 8,100 |
2020/09/03 | 909 | 909 | 894 | 896 | -3 | -0.3% | 5,600 |
2020/09/02 | 911 | 911 | 897 | 899 | -22 | -2.4% | 3,700 |
2020/09/01 | 925 | 929 | 915 | 921 | +8 | +0.9% | 7,900 |
2020/08/31 | 905 | 920 | 898 | 913 | +8 | +0.9% | 5,500 |
2020/08/28 | 917 | 936 | 905 | 905 | -13 | -1.4% | 8,200 |
2020/08/27 | 890 | 919 | 890 | 918 | +32 | +3.6% | 11,100 |
2020/08/26 | 886 | 890 | 886 | 886 | ±0 | ±0% | 4,900 |
2020/08/25 | 868 | 886 | 868 | 886 | +19 | +2.2% | 10,100 |
2020/08/24 | 867 | 874 | 866 | 867 | -3 | -0.3% | 5,800 |
2020/08/21 | 856 | 870 | 856 | 870 | +24 | +2.8% | 2,300 |
2020/08/20 | 874 | 875 | 846 | 846 | -28 | -3.2% | 12,000 |
2020/08/19 | 879 | 879 | 860 | 874 | -5 | -0.6% | 7,000 |
2020/08/18 | 890 | 890 | 871 | 879 | -11 | -1.2% | 9,700 |
1151~
1200
件表示中 / 3739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 | 152,200円 | +1.9% | +0.1% | 4.99% | 5.70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 |
西川計測 | - | +4.4% | +5.9% | - | - | - |
|
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% |
トーホー | 315,000円 | +2.7% | +7.9% | 4.76% | 7.12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 |
クリヤマHD | 148,600円 | +15.5% | -8.6% | 3.77% | 8.11倍 | 0.65倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素SCR事業 |
萩原電気 | 321,000円 | +4.4% | +4.7% | 5.76% | 8.00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 |
市場注目の銘柄
チャート関連のコラム