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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,389 | 1,411 | 1,389 | 1,398 | +9 | +0.6% | 23,100 |
| 2024/10/01 | 1,377 | 1,398 | 1,377 | 1,389 | +13 | +0.9% | 25,400 |
| 2024/09/30 | 1,371 | 1,392 | 1,366 | 1,376 | -45 | -3.2% | 26,500 |
| 2024/09/27 | 1,416 | 1,431 | 1,409 | 1,421 | -7 | -0.5% | 39,700 |
| 2024/09/26 | 1,426 | 1,432 | 1,419 | 1,428 | +2 | +0.1% | 69,800 |
| 2024/09/25 | 1,417 | 1,432 | 1,405 | 1,426 | +22 | +1.6% | 29,200 |
| 2024/09/24 | 1,420 | 1,420 | 1,402 | 1,404 | +3 | +0.2% | 32,600 |
| 2024/09/20 | 1,400 | 1,411 | 1,397 | 1,401 | +19 | +1.4% | 31,200 |
| 2024/09/19 | 1,381 | 1,392 | 1,372 | 1,382 | +11 | +0.8% | 26,100 |
| 2024/09/18 | 1,355 | 1,375 | 1,347 | 1,371 | +24 | +1.8% | 37,900 |
| 2024/09/17 | 1,346 | 1,347 | 1,320 | 1,347 | +1 | +0.1% | 57,700 |
| 2024/09/13 | 1,350 | 1,365 | 1,337 | 1,346 | ±0 | ±0% | 27,100 |
| 2024/09/12 | 1,341 | 1,357 | 1,328 | 1,346 | +15 | +1.1% | 47,500 |
| 2024/09/11 | 1,365 | 1,368 | 1,320 | 1,331 | -34 | -2.5% | 52,000 |
| 2024/09/10 | 1,392 | 1,408 | 1,365 | 1,365 | -32 | -2.3% | 50,300 |
| 2024/09/09 | 1,375 | 1,398 | 1,362 | 1,397 | -8 | -0.6% | 30,600 |
| 2024/09/06 | 1,423 | 1,425 | 1,394 | 1,405 | -25 | -1.7% | 42,400 |
| 2024/09/05 | 1,423 | 1,455 | 1,413 | 1,430 | +7 | +0.5% | 23,400 |
| 2024/09/04 | 1,448 | 1,448 | 1,420 | 1,423 | -47 | -3.2% | 45,700 |
| 2024/09/03 | 1,486 | 1,494 | 1,470 | 1,470 | ±0 | ±0% | 14,600 |
| 2024/09/02 | 1,480 | 1,480 | 1,454 | 1,470 | +12 | +0.8% | 10,700 |
| 2024/08/30 | 1,467 | 1,468 | 1,452 | 1,458 | +8 | +0.6% | 10,100 |
| 2024/08/29 | 1,437 | 1,451 | 1,437 | 1,450 | +4 | +0.3% | 16,500 |
| 2024/08/28 | 1,452 | 1,458 | 1,445 | 1,446 | -16 | -1.1% | 10,800 |
| 2024/08/27 | 1,440 | 1,463 | 1,440 | 1,462 | +24 | +1.7% | 13,700 |
| 2024/08/26 | 1,455 | 1,455 | 1,434 | 1,438 | -17 | -1.2% | 18,800 |
| 2024/08/23 | 1,446 | 1,477 | 1,446 | 1,455 | +10 | +0.7% | 13,900 |
| 2024/08/22 | 1,441 | 1,449 | 1,433 | 1,445 | ±0 | ±0% | 16,000 |
| 2024/08/21 | 1,442 | 1,456 | 1,435 | 1,445 | -6 | -0.4% | 23,200 |
| 2024/08/20 | 1,453 | 1,466 | 1,451 | 1,451 | +4 | +0.3% | 16,000 |
| 2024/08/19 | 1,469 | 1,479 | 1,447 | 1,447 | -35 | -2.4% | 29,600 |
| 2024/08/16 | 1,468 | 1,486 | 1,459 | 1,482 | +44 | +3.1% | 13,500 |
| 2024/08/15 | 1,443 | 1,449 | 1,429 | 1,438 | +6 | +0.4% | 26,300 |
| 2024/08/14 | 1,443 | 1,443 | 1,411 | 1,432 | +19 | +1.3% | 16,600 |
| 2024/08/13 | 1,425 | 1,425 | 1,405 | 1,413 | +6 | +0.4% | 21,600 |
| 2024/08/09 | 1,435 | 1,440 | 1,383 | 1,407 | +29 | +2.1% | 34,800 |
| 2024/08/08 | 1,381 | 1,424 | 1,378 | 1,378 | -26 | -1.9% | 30,100 |
| 2024/08/07 | 1,367 | 1,436 | 1,352 | 1,404 | +35 | +2.6% | 29,800 |
| 2024/08/06 | 1,399 | 1,416 | 1,351 | 1,369 | +60 | +4.6% | 39,600 |
| 2024/08/05 | 1,386 | 1,422 | 1,267 | 1,309 | -165 | -11.2% | 53,200 |
| 2024/08/02 | 1,523 | 1,524 | 1,470 | 1,474 | -107 | -6.8% | 45,900 |
| 2024/08/01 | 1,667 | 1,674 | 1,572 | 1,581 | -107 | -6.3% | 46,900 |
| 2024/07/31 | 1,636 | 1,688 | 1,632 | 1,688 | +43 | +2.6% | 21,900 |
| 2024/07/30 | 1,663 | 1,663 | 1,632 | 1,645 | -10 | -0.6% | 27,400 |
| 2024/07/29 | 1,660 | 1,664 | 1,640 | 1,655 | +17 | +1% | 18,000 |
| 2024/07/26 | 1,648 | 1,648 | 1,624 | 1,638 | -7 | -0.4% | 16,500 |
| 2024/07/25 | 1,657 | 1,657 | 1,636 | 1,645 | -16 | -1% | 35,100 |
| 2024/07/24 | 1,675 | 1,690 | 1,661 | 1,661 | -12 | -0.7% | 14,200 |
| 2024/07/23 | 1,678 | 1,694 | 1,669 | 1,673 | -2 | -0.1% | 18,700 |
| 2024/07/22 | 1,706 | 1,717 | 1,674 | 1,675 | -23 | -1.4% | 27,700 |
151～
200
件表示中 / 3701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 | 146,100円 | +1.9% | +0.1% | 5.20% | 5.48倍 | 0.45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 | 320,000円 | +4.4% | +4.7% | 5.78% | 7.97倍 | 0.63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 |
| 西川計測 | 930,000円 | +4.4% | +5.9% | 3.33% | 12.12倍 | 1.71倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 佐鳥電機 | 169,900円 | +4.0% | -4.2% | 5.06% | 9.75倍 | 0.73倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 東都水 | 747,000円 | - | - | - | - | 0.99倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
