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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 1,219 | 1,242 | 1,219 | 1,234 | +16 | +1.3% | 13,100 |
| 2018/09/19 | 1,188 | 1,219 | 1,175 | 1,218 | +53 | +4.5% | 18,500 |
| 2018/09/18 | 1,137 | 1,170 | 1,137 | 1,165 | +21 | +1.8% | 15,300 |
| 2018/09/14 | 1,136 | 1,151 | 1,132 | 1,144 | +12 | +1.1% | 27,900 |
| 2018/09/13 | 1,114 | 1,135 | 1,114 | 1,132 | +11 | +1% | 9,600 |
| 2018/09/12 | 1,141 | 1,141 | 1,115 | 1,121 | -34 | -2.9% | 10,900 |
| 2018/09/11 | 1,119 | 1,155 | 1,119 | 1,155 | +26 | +2.3% | 13,100 |
| 2018/09/10 | 1,120 | 1,139 | 1,116 | 1,129 | ±0 | ±0% | 11,100 |
| 2018/09/07 | 1,110 | 1,144 | 1,100 | 1,129 | +9 | +0.8% | 13,600 |
| 2018/09/06 | 1,141 | 1,141 | 1,120 | 1,120 | -8 | -0.7% | 7,700 |
| 2018/09/05 | 1,129 | 1,136 | 1,120 | 1,128 | -1 | -0.1% | 15,900 |
| 2018/09/04 | 1,135 | 1,147 | 1,127 | 1,129 | -7 | -0.6% | 8,300 |
| 2018/09/03 | 1,160 | 1,165 | 1,130 | 1,136 | -23 | -2% | 23,800 |
| 2018/08/31 | 1,167 | 1,181 | 1,159 | 1,159 | -5 | -0.4% | 10,700 |
| 2018/08/30 | 1,176 | 1,176 | 1,159 | 1,164 | -8 | -0.7% | 5,400 |
| 2018/08/29 | 1,175 | 1,180 | 1,143 | 1,172 | -11 | -0.9% | 13,900 |
| 2018/08/28 | 1,197 | 1,202 | 1,182 | 1,183 | +5 | +0.4% | 8,600 |
| 2018/08/27 | 1,159 | 1,181 | 1,159 | 1,178 | +19 | +1.6% | 4,900 |
| 2018/08/24 | 1,157 | 1,175 | 1,157 | 1,159 | +2 | +0.2% | 8,000 |
| 2018/08/23 | 1,147 | 1,161 | 1,147 | 1,157 | +5 | +0.4% | 4,700 |
| 2018/08/22 | 1,134 | 1,160 | 1,134 | 1,152 | +16 | +1.4% | 8,600 |
| 2018/08/21 | 1,127 | 1,155 | 1,126 | 1,136 | +8 | +0.7% | 9,900 |
| 2018/08/20 | 1,153 | 1,153 | 1,117 | 1,128 | -26 | -2.3% | 27,300 |
| 2018/08/17 | 1,140 | 1,159 | 1,128 | 1,154 | +15 | +1.3% | 6,700 |
| 2018/08/16 | 1,165 | 1,170 | 1,133 | 1,139 | -25 | -2.1% | 15,100 |
| 2018/08/15 | 1,173 | 1,177 | 1,158 | 1,164 | -13 | -1.1% | 7,500 |
| 2018/08/14 | 1,179 | 1,188 | 1,160 | 1,177 | -2 | -0.2% | 11,000 |
| 2018/08/13 | 1,207 | 1,207 | 1,167 | 1,179 | -42 | -3.4% | 22,800 |
| 2018/08/10 | 1,219 | 1,238 | 1,219 | 1,221 | -6 | -0.5% | 8,000 |
| 2018/08/09 | 1,216 | 1,237 | 1,215 | 1,227 | +2 | +0.2% | 10,700 |
| 2018/08/08 | 1,218 | 1,239 | 1,218 | 1,225 | +1 | +0.1% | 10,700 |
| 2018/08/07 | 1,210 | 1,225 | 1,210 | 1,224 | +14 | +1.2% | 8,500 |
| 2018/08/06 | 1,227 | 1,233 | 1,202 | 1,210 | -24 | -1.9% | 9,000 |
| 2018/08/03 | 1,250 | 1,251 | 1,228 | 1,234 | -21 | -1.7% | 11,900 |
| 2018/08/02 | 1,294 | 1,306 | 1,251 | 1,255 | -46 | -3.5% | 12,200 |
| 2018/08/01 | 1,320 | 1,320 | 1,291 | 1,301 | -18 | -1.4% | 11,800 |
| 2018/07/31 | 1,313 | 1,329 | 1,289 | 1,319 | +7 | +0.5% | 13,300 |
| 2018/07/30 | 1,270 | 1,315 | 1,255 | 1,312 | +42 | +3.3% | 14,900 |
| 2018/07/27 | 1,348 | 1,348 | 1,250 | 1,270 | -21 | -1.6% | 46,300 |
| 2018/07/26 | 1,247 | 1,297 | 1,247 | 1,291 | +47 | +3.8% | 15,200 |
| 2018/07/25 | 1,230 | 1,255 | 1,229 | 1,244 | +15 | +1.2% | 15,300 |
| 2018/07/24 | 1,211 | 1,232 | 1,208 | 1,229 | +17 | +1.4% | 11,800 |
| 2018/07/23 | 1,243 | 1,251 | 1,206 | 1,212 | -27 | -2.2% | 21,600 |
| 2018/07/20 | 1,235 | 1,242 | 1,235 | 1,239 | +5 | +0.4% | 6,500 |
| 2018/07/19 | 1,227 | 1,238 | 1,225 | 1,234 | +7 | +0.6% | 4,200 |
| 2018/07/18 | 1,230 | 1,244 | 1,226 | 1,227 | -2 | -0.2% | 7,900 |
| 2018/07/17 | 1,204 | 1,245 | 1,203 | 1,229 | +16 | +1.3% | 12,100 |
| 2018/07/13 | 1,214 | 1,219 | 1,201 | 1,213 | -1 | -0.1% | 11,800 |
| 2018/07/12 | 1,188 | 1,223 | 1,188 | 1,214 | +20 | +1.7% | 6,900 |
| 2018/07/11 | 1,217 | 1,217 | 1,190 | 1,194 | -12 | -1% | 9,900 |
1551～
1600
件表示中 / 3631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 | 145,600円 | +4.0% | -6.1% | 4.67% | 5.71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 |
| ジェコス | 102,100円 | -10.3% | -9.1% | 4.70% | 8.38倍 | 0.54倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 三信電 | 195,300円 | +7.0% | -7.9% | 5.38% | 9.19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 |
| ラクトＪＰＮ | 311,500円 | +5.3% | +6.5% | 3.21% | 9.40倍 | 1.13倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| シモジマ | 132,000円 | +6.9% | +10.4% | 4.09% | 12.34倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
