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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 1,467 | 1,468 | 1,452 | 1,458 | +8 | +0.6% | 10,100 |
| 2024/08/29 | 1,437 | 1,451 | 1,437 | 1,450 | +4 | +0.3% | 16,500 |
| 2024/08/28 | 1,452 | 1,458 | 1,445 | 1,446 | -16 | -1.1% | 10,800 |
| 2024/08/27 | 1,440 | 1,463 | 1,440 | 1,462 | +24 | +1.7% | 13,700 |
| 2024/08/26 | 1,455 | 1,455 | 1,434 | 1,438 | -17 | -1.2% | 18,800 |
| 2024/08/23 | 1,446 | 1,477 | 1,446 | 1,455 | +10 | +0.7% | 13,900 |
| 2024/08/22 | 1,441 | 1,449 | 1,433 | 1,445 | ±0 | ±0% | 16,000 |
| 2024/08/21 | 1,442 | 1,456 | 1,435 | 1,445 | -6 | -0.4% | 23,200 |
| 2024/08/20 | 1,453 | 1,466 | 1,451 | 1,451 | +4 | +0.3% | 16,000 |
| 2024/08/19 | 1,469 | 1,479 | 1,447 | 1,447 | -35 | -2.4% | 29,600 |
| 2024/08/16 | 1,468 | 1,486 | 1,459 | 1,482 | +44 | +3.1% | 13,500 |
| 2024/08/15 | 1,443 | 1,449 | 1,429 | 1,438 | +6 | +0.4% | 26,300 |
| 2024/08/14 | 1,443 | 1,443 | 1,411 | 1,432 | +19 | +1.3% | 16,600 |
| 2024/08/13 | 1,425 | 1,425 | 1,405 | 1,413 | +6 | +0.4% | 21,600 |
| 2024/08/09 | 1,435 | 1,440 | 1,383 | 1,407 | +29 | +2.1% | 34,800 |
| 2024/08/08 | 1,381 | 1,424 | 1,378 | 1,378 | -26 | -1.9% | 30,100 |
| 2024/08/07 | 1,367 | 1,436 | 1,352 | 1,404 | +35 | +2.6% | 29,800 |
| 2024/08/06 | 1,399 | 1,416 | 1,351 | 1,369 | +60 | +4.6% | 39,600 |
| 2024/08/05 | 1,386 | 1,422 | 1,267 | 1,309 | -165 | -11.2% | 53,200 |
| 2024/08/02 | 1,523 | 1,524 | 1,470 | 1,474 | -107 | -6.8% | 45,900 |
| 2024/08/01 | 1,667 | 1,674 | 1,572 | 1,581 | -107 | -6.3% | 46,900 |
| 2024/07/31 | 1,636 | 1,688 | 1,632 | 1,688 | +43 | +2.6% | 21,900 |
| 2024/07/30 | 1,663 | 1,663 | 1,632 | 1,645 | -10 | -0.6% | 27,400 |
| 2024/07/29 | 1,660 | 1,664 | 1,640 | 1,655 | +17 | +1% | 18,000 |
| 2024/07/26 | 1,648 | 1,648 | 1,624 | 1,638 | -7 | -0.4% | 16,500 |
| 2024/07/25 | 1,657 | 1,657 | 1,636 | 1,645 | -16 | -1% | 35,100 |
| 2024/07/24 | 1,675 | 1,690 | 1,661 | 1,661 | -12 | -0.7% | 14,200 |
| 2024/07/23 | 1,678 | 1,694 | 1,669 | 1,673 | -2 | -0.1% | 18,700 |
| 2024/07/22 | 1,706 | 1,717 | 1,674 | 1,675 | -23 | -1.4% | 27,700 |
| 2024/07/19 | 1,709 | 1,718 | 1,686 | 1,698 | -11 | -0.6% | 40,300 |
| 2024/07/18 | 1,705 | 1,721 | 1,701 | 1,709 | -15 | -0.9% | 16,400 |
| 2024/07/17 | 1,718 | 1,738 | 1,711 | 1,724 | +7 | +0.4% | 17,300 |
| 2024/07/16 | 1,700 | 1,731 | 1,695 | 1,717 | +26 | +1.5% | 23,200 |
| 2024/07/12 | 1,674 | 1,694 | 1,660 | 1,691 | +27 | +1.6% | 18,800 |
| 2024/07/11 | 1,675 | 1,676 | 1,659 | 1,664 | +7 | +0.4% | 17,400 |
| 2024/07/10 | 1,677 | 1,677 | 1,642 | 1,657 | -6 | -0.4% | 24,800 |
| 2024/07/09 | 1,671 | 1,677 | 1,644 | 1,663 | +4 | +0.2% | 25,600 |
| 2024/07/08 | 1,694 | 1,697 | 1,659 | 1,659 | -35 | -2.1% | 20,400 |
| 2024/07/05 | 1,715 | 1,727 | 1,694 | 1,694 | -21 | -1.2% | 24,700 |
| 2024/07/04 | 1,703 | 1,715 | 1,703 | 1,715 | +15 | +0.9% | 14,500 |
| 2024/07/03 | 1,705 | 1,709 | 1,700 | 1,700 | -14 | -0.8% | 19,100 |
| 2024/07/02 | 1,713 | 1,717 | 1,703 | 1,714 | +4 | +0.2% | 26,600 |
| 2024/07/01 | 1,716 | 1,717 | 1,701 | 1,710 | -4 | -0.2% | 16,900 |
| 2024/06/28 | 1,714 | 1,718 | 1,704 | 1,714 | ±0 | ±0% | 11,600 |
| 2024/06/27 | 1,707 | 1,714 | 1,698 | 1,714 | +9 | +0.5% | 18,700 |
| 2024/06/26 | 1,697 | 1,705 | 1,684 | 1,705 | +10 | +0.6% | 20,500 |
| 2024/06/25 | 1,680 | 1,695 | 1,680 | 1,695 | +15 | +0.9% | 20,000 |
| 2024/06/24 | 1,675 | 1,684 | 1,664 | 1,680 | +21 | +1.3% | 14,300 |
| 2024/06/21 | 1,680 | 1,687 | 1,659 | 1,659 | ±0 | ±0% | 18,700 |
| 2024/06/20 | 1,665 | 1,672 | 1,629 | 1,659 | -2 | -0.1% | 18,400 |
101～
150
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
