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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/29 | 1,265 | 1,275 | 1,248 | 1,251 | -4 | -0.3% | 23,600 |
| 2017/11/28 | 1,240 | 1,263 | 1,233 | 1,255 | +28 | +2.3% | 31,700 |
| 2017/11/27 | 1,212 | 1,233 | 1,212 | 1,227 | +26 | +2.2% | 18,500 |
| 2017/11/24 | 1,174 | 1,208 | 1,161 | 1,201 | +22 | +1.9% | 31,600 |
| 2017/11/22 | 1,181 | 1,189 | 1,177 | 1,179 | +1 | +0.1% | 11,600 |
| 2017/11/21 | 1,173 | 1,190 | 1,173 | 1,178 | +7 | +0.6% | 14,400 |
| 2017/11/20 | 1,157 | 1,174 | 1,157 | 1,171 | +14 | +1.2% | 23,700 |
| 2017/11/17 | 1,174 | 1,180 | 1,155 | 1,157 | -13 | -1.1% | 21,200 |
| 2017/11/16 | 1,159 | 1,181 | 1,158 | 1,170 | +16 | +1.4% | 23,800 |
| 2017/11/15 | 1,221 | 1,223 | 1,141 | 1,154 | -67 | -5.5% | 39,500 |
| 2017/11/14 | 1,210 | 1,228 | 1,209 | 1,221 | +8 | +0.7% | 12,900 |
| 2017/11/13 | 1,226 | 1,231 | 1,211 | 1,213 | -14 | -1.1% | 19,200 |
| 2017/11/10 | 1,222 | 1,234 | 1,213 | 1,227 | -20 | -1.6% | 22,100 |
| 2017/11/09 | 1,249 | 1,265 | 1,229 | 1,247 | +6 | +0.5% | 38,400 |
| 2017/11/08 | 1,277 | 1,277 | 1,212 | 1,241 | -52 | -4% | 56,100 |
| 2017/11/07 | 1,202 | 1,298 | 1,202 | 1,293 | +93 | +7.8% | 82,900 |
| 2017/11/06 | 1,207 | 1,215 | 1,191 | 1,200 | -7 | -0.6% | 22,000 |
| 2017/11/02 | 1,220 | 1,230 | 1,165 | 1,207 | -8 | -0.7% | 23,900 |
| 2017/11/01 | 1,239 | 1,239 | 1,215 | 1,215 | -19 | -1.5% | 31,200 |
| 2017/10/31 | 1,200 | 1,240 | 1,200 | 1,234 | +26 | +2.2% | 28,100 |
| 2017/10/30 | 1,210 | 1,214 | 1,194 | 1,208 | ±0 | ±0% | 35,300 |
| 2017/10/27 | 1,215 | 1,216 | 1,200 | 1,208 | -8 | -0.7% | 14,800 |
| 2017/10/26 | 1,198 | 1,220 | 1,197 | 1,216 | +16 | +1.3% | 26,000 |
| 2017/10/25 | 1,191 | 1,209 | 1,189 | 1,200 | +10 | +0.8% | 38,300 |
| 2017/10/24 | 1,210 | 1,213 | 1,176 | 1,190 | -20 | -1.7% | 41,600 |
| 2017/10/23 | 1,200 | 1,210 | 1,189 | 1,210 | +13 | +1.1% | 25,700 |
| 2017/10/20 | 1,175 | 1,197 | 1,162 | 1,197 | +23 | +2% | 39,100 |
| 2017/10/19 | 1,164 | 1,177 | 1,164 | 1,174 | +13 | +1.1% | 17,600 |
| 2017/10/18 | 1,155 | 1,162 | 1,139 | 1,161 | +13 | +1.1% | 20,600 |
| 2017/10/17 | 1,134 | 1,152 | 1,134 | 1,148 | +20 | +1.8% | 15,000 |
1751～
1800
件表示中 / 3651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 | 150,600円 | +4.0% | -4.7% | 4.85% | 5.69倍 | 0.49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 | 335,000円 | +13.3% | -14.1% | 5.52% | 8.67倍 | 0.67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 |
| カナデン | 151,700円 | +4.9% | +2.1% | 4.09% | 9.39倍 | 0.70倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| ＪＫＨＤ | 103,000円 | +2.9% | -19.3% | 4.37% | 5.95倍 | 0.48倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| シモジマ | 132,200円 | +6.9% | +10.4% | 4.08% | 12.35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 |
市場注目の銘柄
チャート関連のコラム
