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 |
---|---|---|---|---|---|---|---|
2018/07/10 | 1,209 | 1,219 | 1,194 | 1,206 | +20 | +1.7% | 19,900 |
2018/07/09 | 1,181 | 1,190 | 1,181 | 1,186 | +5 | +0.4% | 10,100 |
2018/07/06 | 1,181 | 1,196 | 1,177 | 1,181 | +4 | +0.3% | 21,000 |
2018/07/05 | 1,222 | 1,238 | 1,175 | 1,177 | -45 | -3.7% | 20,600 |
2018/07/04 | 1,214 | 1,230 | 1,214 | 1,222 | -5 | -0.4% | 8,600 |
2018/07/03 | 1,227 | 1,245 | 1,227 | 1,227 | -3 | -0.2% | 23,800 |
2018/07/02 | 1,286 | 1,286 | 1,224 | 1,230 | -56 | -4.4% | 23,400 |
2018/06/29 | 1,235 | 1,316 | 1,235 | 1,286 | +42 | +3.4% | 33,900 |
2018/06/28 | 1,235 | 1,275 | 1,229 | 1,244 | -9 | -0.7% | 39,400 |
2018/06/27 | 1,262 | 1,278 | 1,230 | 1,253 | -39 | -3% | 24,000 |
2018/06/26 | 1,271 | 1,325 | 1,218 | 1,292 | +20 | +1.6% | 38,300 |
2018/06/25 | 1,450 | 1,450 | 1,272 | 1,272 | -247 | -16.3% | 79,900 |
2018/06/22 | 1,209 | 1,519 | 1,209 | 1,519 | +300 | +24.6% | 169,500 |
2018/06/21 | 1,234 | 1,237 | 1,212 | 1,219 | -28 | -2.2% | 13,400 |
2018/06/20 | 1,226 | 1,257 | 1,206 | 1,247 | +21 | +1.7% | 18,300 |
2018/06/19 | 1,251 | 1,267 | 1,216 | 1,226 | -25 | -2% | 17,200 |
2018/06/18 | 1,233 | 1,251 | 1,214 | 1,251 | +23 | +1.9% | 16,800 |
2018/06/15 | 1,310 | 1,310 | 1,208 | 1,228 | -77 | -5.9% | 21,600 |
2018/06/14 | 1,331 | 1,331 | 1,299 | 1,305 | -33 | -2.5% | 16,200 |
2018/06/13 | 1,305 | 1,344 | 1,305 | 1,338 | +25 | +1.9% | 27,500 |
2018/06/12 | 1,300 | 1,319 | 1,300 | 1,313 | +5 | +0.4% | 11,800 |
2018/06/11 | 1,277 | 1,309 | 1,272 | 1,308 | +31 | +2.4% | 17,600 |
2018/06/08 | 1,251 | 1,283 | 1,251 | 1,277 | +16 | +1.3% | 26,400 |
2018/06/07 | 1,234 | 1,263 | 1,234 | 1,261 | +29 | +2.4% | 12,700 |
2018/06/06 | 1,252 | 1,255 | 1,230 | 1,232 | -20 | -1.6% | 16,600 |
2018/06/05 | 1,255 | 1,255 | 1,243 | 1,252 | -3 | -0.2% | 11,000 |
2018/06/04 | 1,242 | 1,255 | 1,240 | 1,255 | +29 | +2.4% | 8,900 |
2018/06/01 | 1,210 | 1,229 | 1,201 | 1,226 | +16 | +1.3% | 15,100 |
2018/05/31 | 1,214 | 1,225 | 1,206 | 1,210 | +2 | +0.2% | 14,100 |
2018/05/30 | 1,220 | 1,220 | 1,207 | 1,208 | -19 | -1.5% | 31,500 |
2018/05/29 | 1,229 | 1,231 | 1,221 | 1,227 | -2 | -0.2% | 6,700 |
2018/05/28 | 1,245 | 1,245 | 1,227 | 1,229 | -15 | -1.2% | 10,400 |
2018/05/25 | 1,229 | 1,247 | 1,220 | 1,244 | +13 | +1.1% | 21,000 |
2018/05/24 | 1,233 | 1,233 | 1,221 | 1,231 | -12 | -1% | 23,200 |
2018/05/23 | 1,231 | 1,244 | 1,225 | 1,243 | +8 | +0.6% | 12,900 |
2018/05/22 | 1,228 | 1,239 | 1,226 | 1,235 | +7 | +0.6% | 9,700 |
2018/05/21 | 1,230 | 1,232 | 1,223 | 1,228 | -1 | -0.1% | 11,400 |
2018/05/18 | 1,230 | 1,235 | 1,227 | 1,229 | +2 | +0.2% | 8,100 |
2018/05/17 | 1,218 | 1,232 | 1,216 | 1,227 | +2 | +0.2% | 19,000 |
2018/05/16 | 1,207 | 1,279 | 1,207 | 1,225 | +4 | +0.3% | 31,900 |
2018/05/15 | 1,218 | 1,225 | 1,209 | 1,221 | +4 | +0.3% | 18,400 |
2018/05/14 | 1,198 | 1,218 | 1,197 | 1,217 | +18 | +1.5% | 19,700 |
2018/05/11 | 1,194 | 1,199 | 1,188 | 1,199 | +2 | +0.2% | 11,900 |
2018/05/10 | 1,173 | 1,198 | 1,172 | 1,197 | +25 | +2.1% | 14,500 |
2018/05/09 | 1,206 | 1,207 | 1,158 | 1,172 | -48 | -3.9% | 41,400 |
2018/05/08 | 1,275 | 1,350 | 1,197 | 1,220 | -52 | -4.1% | 66,300 |
2018/05/07 | 1,286 | 1,286 | 1,253 | 1,272 | +7 | +0.6% | 23,400 |
2018/05/02 | 1,226 | 1,274 | 1,225 | 1,265 | +40 | +3.3% | 14,500 |
2018/05/01 | 1,226 | 1,237 | 1,220 | 1,225 | -9 | -0.7% | 10,800 |
2018/04/27 | 1,277 | 1,277 | 1,215 | 1,234 | -43 | -3.4% | 27,200 |
1601~
1650
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