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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/13 | 1,386 | 1,403 | 1,386 | 1,394 | -11 | -0.8% | 15,400 |
| 2024/12/12 | 1,407 | 1,410 | 1,397 | 1,405 | +16 | +1.2% | 27,900 |
| 2024/12/11 | 1,384 | 1,395 | 1,384 | 1,389 | +5 | +0.4% | 13,200 |
| 2024/12/10 | 1,389 | 1,404 | 1,383 | 1,384 | +1 | +0.1% | 25,300 |
| 2024/12/09 | 1,383 | 1,398 | 1,383 | 1,383 | -4 | -0.3% | 12,100 |
| 2024/12/06 | 1,380 | 1,393 | 1,380 | 1,387 | +1 | +0.1% | 6,600 |
| 2024/12/05 | 1,386 | 1,394 | 1,384 | 1,386 | +3 | +0.2% | 10,400 |
| 2024/12/04 | 1,404 | 1,404 | 1,383 | 1,383 | -21 | -1.5% | 11,300 |
| 2024/12/03 | 1,383 | 1,410 | 1,383 | 1,404 | +21 | +1.5% | 20,700 |
| 2024/12/02 | 1,373 | 1,388 | 1,373 | 1,383 | +10 | +0.7% | 12,700 |
| 2024/11/29 | 1,373 | 1,391 | 1,373 | 1,373 | -6 | -0.4% | 10,700 |
| 2024/11/28 | 1,364 | 1,385 | 1,364 | 1,379 | +9 | +0.7% | 9,900 |
| 2024/11/27 | 1,388 | 1,388 | 1,364 | 1,370 | -18 | -1.3% | 27,500 |
| 2024/11/26 | 1,384 | 1,400 | 1,380 | 1,388 | -1 | -0.1% | 13,300 |
| 2024/11/25 | 1,401 | 1,408 | 1,389 | 1,389 | -11 | -0.8% | 16,000 |
| 2024/11/22 | 1,402 | 1,414 | 1,395 | 1,400 | ±0 | ±0% | 12,400 |
101～
150
件表示中 / 3735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 | 151,900円 | +1.9% | +0.1% | 5.00% | 5.69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 |
| 藤井産 | 335,500円 | +6.1% | -5.4% | 3.87% | 7.67倍 | 0.75倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| クリヤマＨＤ | 148,700円 | +15.5% | -8.6% | 3.77% | 8.12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 | 323,500円 | +4.4% | +4.7% | 5.72% | 8.06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 |
| たけびし | 182,000円 | +1.0% | +0.5% | 3.63% | 12.14倍 | 0.71倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム
