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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 2,119 | 2,129 | 2,089 | 2,110 | -9 | -0.4% | 23,000 |
| 2025/10/20 | 2,068 | 2,136 | 2,068 | 2,119 | +51 | +2.5% | 32,900 |
| 2025/10/17 | 2,101 | 2,105 | 2,050 | 2,068 | -35 | -1.7% | 46,700 |
| 2025/10/16 | 2,153 | 2,153 | 2,103 | 2,103 | -51 | -2.4% | 29,100 |
| 2025/10/15 | 2,086 | 2,222 | 2,086 | 2,154 | +68 | +3.3% | 71,900 |
| 2025/10/14 | 2,015 | 2,101 | 1,945 | 2,086 | +34 | +1.7% | 70,000 |
| 2025/10/10 | 2,081 | 2,091 | 2,044 | 2,052 | -63 | -3% | 59,700 |
| 2025/10/09 | 2,065 | 2,129 | 2,062 | 2,115 | +44 | +2.1% | 39,700 |
| 2025/10/08 | 2,110 | 2,115 | 2,068 | 2,071 | -37 | -1.8% | 42,900 |
| 2025/10/07 | 2,100 | 2,137 | 2,072 | 2,108 | +8 | +0.4% | 41,500 |
| 2025/10/06 | 2,004 | 2,116 | 1,985 | 2,100 | +114 | +5.7% | 102,400 |
| 2025/10/03 | 1,966 | 1,995 | 1,952 | 1,986 | +7 | +0.4% | 25,000 |
| 2025/10/02 | 1,961 | 1,998 | 1,950 | 1,979 | +22 | +1.1% | 41,400 |
| 2025/10/01 | 1,981 | 1,988 | 1,932 | 1,957 | -16 | -0.8% | 67,000 |
| 2025/09/30 | 1,891 | 2,028 | 1,887 | 1,973 | +76 | +4% | 90,900 |
| 2025/09/29 | 1,869 | 1,927 | 1,867 | 1,897 | -50 | -2.6% | 54,100 |
| 2025/09/26 | 1,892 | 1,970 | 1,861 | 1,947 | +29 | +1.5% | 160,900 |
| 2025/09/25 | 1,754 | 1,920 | 1,750 | 1,918 | +173 | +9.9% | 167,600 |
| 2025/09/24 | 1,735 | 1,752 | 1,730 | 1,745 | +4 | +0.2% | 15,400 |
| 2025/09/22 | 1,737 | 1,741 | 1,721 | 1,741 | +14 | +0.8% | 14,500 |
| 2025/09/19 | 1,724 | 1,738 | 1,716 | 1,727 | +3 | +0.2% | 23,100 |
| 2025/09/18 | 1,718 | 1,729 | 1,702 | 1,724 | -2 | -0.1% | 16,500 |
| 2025/09/17 | 1,736 | 1,736 | 1,712 | 1,726 | -17 | -1% | 17,600 |
| 2025/09/16 | 1,744 | 1,748 | 1,734 | 1,743 | +9 | +0.5% | 8,000 |
| 2025/09/12 | 1,741 | 1,745 | 1,731 | 1,734 | -7 | -0.4% | 15,400 |
| 2025/09/11 | 1,750 | 1,754 | 1,738 | 1,741 | -9 | -0.5% | 9,800 |
| 2025/09/10 | 1,765 | 1,772 | 1,750 | 1,750 | -4 | -0.2% | 12,800 |
| 2025/09/09 | 1,761 | 1,765 | 1,737 | 1,754 | +4 | +0.2% | 21,700 |
| 2025/09/08 | 1,751 | 1,758 | 1,745 | 1,750 | +4 | +0.2% | 12,100 |
| 2025/09/05 | 1,741 | 1,753 | 1,735 | 1,746 | +9 | +0.5% | 16,500 |
| 2025/09/04 | 1,738 | 1,740 | 1,726 | 1,737 | -1 | -0.1% | 9,600 |
| 2025/09/03 | 1,750 | 1,756 | 1,737 | 1,738 | -6 | -0.3% | 14,500 |
| 2025/09/02 | 1,755 | 1,763 | 1,742 | 1,744 | -6 | -0.3% | 14,900 |
| 2025/09/01 | 1,730 | 1,754 | 1,722 | 1,750 | +20 | +1.2% | 25,400 |
| 2025/08/29 | 1,715 | 1,737 | 1,706 | 1,730 | +15 | +0.9% | 16,600 |
| 2025/08/28 | 1,715 | 1,719 | 1,709 | 1,715 | +5 | +0.3% | 14,100 |
| 2025/08/27 | 1,703 | 1,717 | 1,696 | 1,710 | -1 | -0.1% | 15,400 |
| 2025/08/26 | 1,714 | 1,716 | 1,701 | 1,711 | +4 | +0.2% | 17,900 |
| 2025/08/25 | 1,696 | 1,720 | 1,696 | 1,707 | +11 | +0.6% | 22,000 |
| 2025/08/22 | 1,690 | 1,701 | 1,678 | 1,696 | +14 | +0.8% | 17,800 |
| 2025/08/21 | 1,690 | 1,690 | 1,679 | 1,682 | -9 | -0.5% | 7,700 |
| 2025/08/20 | 1,680 | 1,695 | 1,677 | 1,691 | +6 | +0.4% | 14,800 |
| 2025/08/19 | 1,698 | 1,709 | 1,682 | 1,685 | -8 | -0.5% | 16,500 |
| 2025/08/18 | 1,673 | 1,697 | 1,667 | 1,693 | +22 | +1.3% | 27,400 |
| 2025/08/15 | 1,678 | 1,679 | 1,660 | 1,671 | -7 | -0.4% | 14,600 |
| 2025/08/14 | 1,678 | 1,680 | 1,660 | 1,678 | -12 | -0.7% | 21,700 |
| 2025/08/13 | 1,707 | 1,716 | 1,680 | 1,690 | -14 | -0.8% | 14,900 |
| 2025/08/12 | 1,711 | 1,718 | 1,687 | 1,704 | -4 | -0.2% | 22,100 |
| 2025/08/08 | 1,692 | 1,710 | 1,690 | 1,708 | +19 | +1.1% | 16,400 |
| 2025/08/07 | 1,688 | 1,692 | 1,677 | 1,689 | +2 | +0.1% | 15,900 |
151～
200
件表示中 / 3957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 | 329,500円 | +4.4% | +5.4% | 2.64% | 10.34倍 | 0.89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 |
| アルコニックス | 237,500円 | +7.0% | +11.8% | 3.79% | 10.82倍 | 0.90倍 |
|
日商岩井の非鉄販社が分離独立。商社機能と製造業が融合した総合企業。Ｍ＆Ａに積極的 |
| シークス | 145,600円 | +3.6% | -2.5% | 3.43% | 11.44倍 | 0.66倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| ＭＩＲＡＩＮＩ | 192,200円 | - | - | 4.84% | 5.05倍 | - |
|
- |
| 正栄食 | 394,000円 | +4.1% | +3.2% | 2.28% | 19.21倍 | 1.19倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム
