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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 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 |
| 2024/11/21 | 1,410 | 1,419 | 1,400 | 1,400 | -10 | -0.7% | 13,900 |
| 2024/11/20 | 1,399 | 1,410 | 1,393 | 1,410 | +20 | +1.4% | 16,000 |
| 2024/11/19 | 1,389 | 1,403 | 1,385 | 1,390 | -1 | -0.1% | 14,300 |
| 2024/11/18 | 1,400 | 1,406 | 1,391 | 1,391 | -7 | -0.5% | 4,700 |
| 2024/11/15 | 1,409 | 1,410 | 1,398 | 1,398 | -8 | -0.6% | 12,400 |
| 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 |
101～
150
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
