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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 1,086 | 1,111 | 1,074 | 1,094 | ±0 | ±0% | 23,400 |
| 2018/02/13 | 1,138 | 1,146 | 1,092 | 1,094 | -20 | -1.8% | 19,700 |
| 2018/02/09 | 1,087 | 1,128 | 1,087 | 1,114 | -15 | -1.3% | 37,400 |
| 2018/02/08 | 1,172 | 1,203 | 1,128 | 1,129 | -2 | -0.2% | 24,300 |
| 2018/02/07 | 1,177 | 1,200 | 1,131 | 1,131 | +14 | +1.3% | 38,500 |
| 2018/02/06 | 1,189 | 1,194 | 1,067 | 1,117 | -132 | -10.6% | 52,500 |
| 2018/02/05 | 1,261 | 1,267 | 1,228 | 1,249 | -25 | -2% | 33,500 |
| 2018/02/02 | 1,282 | 1,289 | 1,265 | 1,274 | -15 | -1.2% | 10,800 |
| 2018/02/01 | 1,274 | 1,295 | 1,267 | 1,289 | +38 | +3% | 20,000 |
| 2018/01/31 | 1,272 | 1,281 | 1,250 | 1,251 | -24 | -1.9% | 34,800 |
| 2018/01/30 | 1,300 | 1,300 | 1,269 | 1,275 | -17 | -1.3% | 21,000 |
| 2018/01/29 | 1,305 | 1,306 | 1,290 | 1,292 | +5 | +0.4% | 14,200 |
| 2018/01/26 | 1,287 | 1,299 | 1,287 | 1,287 | -10 | -0.8% | 14,000 |
| 2018/01/25 | 1,310 | 1,310 | 1,297 | 1,297 | -13 | -1% | 13,400 |
| 2018/01/24 | 1,312 | 1,312 | 1,300 | 1,310 | -3 | -0.2% | 15,000 |
| 2018/01/23 | 1,300 | 1,318 | 1,300 | 1,313 | +17 | +1.3% | 15,300 |
| 2018/01/22 | 1,300 | 1,306 | 1,292 | 1,296 | +4 | +0.3% | 16,400 |
| 2018/01/19 | 1,277 | 1,298 | 1,277 | 1,292 | +18 | +1.4% | 9,900 |
| 2018/01/18 | 1,316 | 1,316 | 1,273 | 1,274 | -21 | -1.6% | 26,200 |
| 2018/01/17 | 1,312 | 1,316 | 1,290 | 1,295 | -19 | -1.4% | 20,800 |
| 2018/01/16 | 1,306 | 1,315 | 1,304 | 1,314 | -1 | -0.1% | 17,800 |
| 2018/01/15 | 1,320 | 1,325 | 1,313 | 1,315 | -5 | -0.4% | 9,700 |
| 2018/01/12 | 1,317 | 1,325 | 1,314 | 1,320 | -6 | -0.5% | 18,300 |
| 2018/01/11 | 1,325 | 1,334 | 1,319 | 1,326 | -3 | -0.2% | 13,800 |
| 2018/01/10 | 1,347 | 1,347 | 1,328 | 1,329 | -12 | -0.9% | 11,100 |
| 2018/01/09 | 1,355 | 1,355 | 1,337 | 1,341 | -14 | -1% | 13,600 |
| 2018/01/05 | 1,353 | 1,357 | 1,334 | 1,355 | +7 | +0.5% | 15,000 |
| 2018/01/04 | 1,347 | 1,354 | 1,334 | 1,348 | +19 | +1.4% | 24,900 |
| 2017/12/29 | 1,347 | 1,352 | 1,323 | 1,329 | -24 | -1.8% | 18,200 |
| 2017/12/28 | 1,370 | 1,373 | 1,349 | 1,353 | -18 | -1.3% | 13,400 |
| 2017/12/27 | 1,379 | 1,381 | 1,362 | 1,371 | +2 | +0.1% | 27,200 |
| 2017/12/26 | 1,362 | 1,373 | 1,360 | 1,369 | +12 | +0.9% | 34,600 |
| 2017/12/25 | 1,350 | 1,357 | 1,341 | 1,357 | +26 | +2% | 31,400 |
| 2017/12/22 | 1,294 | 1,334 | 1,294 | 1,331 | +46 | +3.6% | 37,400 |
| 2017/12/21 | 1,270 | 1,293 | 1,270 | 1,285 | +18 | +1.4% | 19,300 |
| 2017/12/20 | 1,253 | 1,273 | 1,253 | 1,267 | +18 | +1.4% | 22,000 |
| 2017/12/19 | 1,265 | 1,265 | 1,247 | 1,249 | -4 | -0.3% | 16,600 |
| 2017/12/18 | 1,259 | 1,259 | 1,246 | 1,253 | +11 | +0.9% | 10,300 |
| 2017/12/15 | 1,246 | 1,249 | 1,230 | 1,242 | -8 | -0.6% | 16,200 |
| 2017/12/14 | 1,240 | 1,252 | 1,240 | 1,250 | +3 | +0.2% | 16,900 |
| 2017/12/13 | 1,258 | 1,258 | 1,240 | 1,247 | -7 | -0.6% | 12,600 |
| 2017/12/12 | 1,252 | 1,266 | 1,245 | 1,254 | +1 | +0.1% | 10,200 |
| 2017/12/11 | 1,242 | 1,255 | 1,234 | 1,253 | +21 | +1.7% | 13,800 |
| 2017/12/08 | 1,219 | 1,249 | 1,219 | 1,232 | -17 | -1.4% | 31,700 |
| 2017/12/07 | 1,240 | 1,259 | 1,240 | 1,249 | +15 | +1.2% | 12,300 |
| 2017/12/06 | 1,252 | 1,269 | 1,234 | 1,234 | -18 | -1.4% | 18,700 |
| 2017/12/05 | 1,242 | 1,259 | 1,242 | 1,252 | +10 | +0.8% | 9,800 |
| 2017/12/04 | 1,251 | 1,265 | 1,242 | 1,242 | -8 | -0.6% | 29,900 |
| 2017/12/01 | 1,245 | 1,262 | 1,243 | 1,250 | +13 | +1.1% | 16,500 |
| 2017/11/30 | 1,254 | 1,257 | 1,237 | 1,237 | -14 | -1.1% | 21,900 |
1701～
1750
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
