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 |
|---|---|---|---|---|---|---|---|
| 2024/06/19 | 1,653 | 1,664 | 1,635 | 1,661 | +19 | +1.2% | 22,900 |
| 2024/06/18 | 1,635 | 1,648 | 1,632 | 1,642 | +18 | +1.1% | 7,000 |
| 2024/06/17 | 1,637 | 1,637 | 1,608 | 1,624 | -12 | -0.7% | 14,800 |
| 2024/06/14 | 1,611 | 1,640 | 1,611 | 1,636 | +22 | +1.4% | 25,800 |
| 2024/06/13 | 1,647 | 1,647 | 1,613 | 1,614 | -27 | -1.6% | 15,600 |
| 2024/06/12 | 1,636 | 1,645 | 1,635 | 1,641 | -3 | -0.2% | 6,300 |
| 2024/06/11 | 1,652 | 1,660 | 1,635 | 1,644 | ±0 | ±0% | 9,100 |
| 2024/06/10 | 1,622 | 1,647 | 1,622 | 1,644 | +22 | +1.4% | 8,400 |
| 2024/06/07 | 1,634 | 1,638 | 1,620 | 1,622 | -18 | -1.1% | 8,600 |
| 2024/06/06 | 1,641 | 1,651 | 1,631 | 1,640 | +9 | +0.6% | 6,900 |
| 2024/06/05 | 1,655 | 1,655 | 1,628 | 1,631 | -25 | -1.5% | 10,700 |
| 2024/06/04 | 1,659 | 1,668 | 1,656 | 1,656 | -17 | -1% | 5,500 |
| 2024/06/03 | 1,675 | 1,691 | 1,666 | 1,673 | -2 | -0.1% | 9,200 |
| 2024/05/31 | 1,640 | 1,680 | 1,640 | 1,675 | +45 | +2.8% | 18,400 |
| 2024/05/30 | 1,624 | 1,637 | 1,612 | 1,630 | -3 | -0.2% | 15,100 |
| 2024/05/29 | 1,639 | 1,645 | 1,625 | 1,633 | -14 | -0.9% | 12,200 |
| 2024/05/28 | 1,650 | 1,653 | 1,640 | 1,647 | ±0 | ±0% | 9,900 |
| 2024/05/27 | 1,673 | 1,673 | 1,632 | 1,647 | -10 | -0.6% | 24,600 |
| 2024/05/24 | 1,643 | 1,668 | 1,643 | 1,657 | -2 | -0.1% | 14,900 |
| 2024/05/23 | 1,676 | 1,678 | 1,648 | 1,659 | -6 | -0.4% | 14,700 |
| 2024/05/22 | 1,667 | 1,683 | 1,665 | 1,665 | -1 | -0.1% | 9,500 |
| 2024/05/21 | 1,684 | 1,695 | 1,666 | 1,666 | -11 | -0.7% | 13,800 |
| 2024/05/20 | 1,646 | 1,684 | 1,646 | 1,677 | +32 | +1.9% | 15,500 |
| 2024/05/17 | 1,616 | 1,655 | 1,616 | 1,645 | +28 | +1.7% | 16,400 |
| 2024/05/16 | 1,646 | 1,646 | 1,612 | 1,617 | -36 | -2.2% | 30,000 |
| 2024/05/15 | 1,654 | 1,668 | 1,644 | 1,653 | +10 | +0.6% | 19,900 |
| 2024/05/14 | 1,666 | 1,667 | 1,629 | 1,643 | -25 | -1.5% | 23,400 |
| 2024/05/13 | 1,679 | 1,685 | 1,668 | 1,668 | -3 | -0.2% | 17,700 |
| 2024/05/10 | 1,692 | 1,699 | 1,671 | 1,671 | -20 | -1.2% | 15,500 |
| 2024/05/09 | 1,707 | 1,707 | 1,678 | 1,691 | -3 | -0.2% | 23,000 |
| 2024/05/08 | 1,702 | 1,770 | 1,678 | 1,694 | -22 | -1.3% | 61,600 |
| 2024/05/07 | 1,720 | 1,728 | 1,697 | 1,716 | +3 | +0.2% | 11,900 |
| 2024/05/02 | 1,727 | 1,728 | 1,713 | 1,713 | -14 | -0.8% | 5,800 |
| 2024/05/01 | 1,756 | 1,756 | 1,727 | 1,727 | -34 | -1.9% | 16,000 |
| 2024/04/30 | 1,746 | 1,761 | 1,737 | 1,761 | +15 | +0.9% | 15,100 |
| 2024/04/26 | 1,709 | 1,748 | 1,697 | 1,746 | +34 | +2% | 23,200 |
| 2024/04/25 | 1,703 | 1,715 | 1,700 | 1,712 | -6 | -0.3% | 15,800 |
| 2024/04/24 | 1,698 | 1,722 | 1,693 | 1,718 | +37 | +2.2% | 16,600 |
| 2024/04/23 | 1,686 | 1,696 | 1,681 | 1,681 | +1 | +0.1% | 11,800 |
| 2024/04/22 | 1,695 | 1,700 | 1,667 | 1,680 | +6 | +0.4% | 26,800 |
| 2024/04/19 | 1,694 | 1,699 | 1,648 | 1,674 | -20 | -1.2% | 30,000 |
| 2024/04/18 | 1,666 | 1,701 | 1,666 | 1,694 | +24 | +1.4% | 19,200 |
| 2024/04/17 | 1,713 | 1,714 | 1,670 | 1,670 | -44 | -2.6% | 27,600 |
| 2024/04/16 | 1,765 | 1,765 | 1,712 | 1,714 | -53 | -3% | 24,800 |
| 2024/04/15 | 1,762 | 1,774 | 1,756 | 1,767 | +5 | +0.3% | 14,900 |
| 2024/04/12 | 1,787 | 1,787 | 1,717 | 1,762 | -27 | -1.5% | 40,900 |
| 2024/04/11 | 1,748 | 1,799 | 1,748 | 1,789 | +14 | +0.8% | 16,400 |
| 2024/04/10 | 1,774 | 1,783 | 1,771 | 1,775 | +5 | +0.3% | 13,900 |
| 2024/04/09 | 1,753 | 1,770 | 1,745 | 1,770 | +27 | +1.5% | 15,600 |
| 2024/04/08 | 1,738 | 1,751 | 1,730 | 1,743 | +23 | +1.3% | 13,600 |
151～
200
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
