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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 1,709 | 1,718 | 1,686 | 1,698 | -11 | -0.6% | 40,300 |
| 2024/07/18 | 1,705 | 1,721 | 1,701 | 1,709 | -15 | -0.9% | 16,400 |
| 2024/07/17 | 1,718 | 1,738 | 1,711 | 1,724 | +7 | +0.4% | 17,300 |
| 2024/07/16 | 1,700 | 1,731 | 1,695 | 1,717 | +26 | +1.5% | 23,200 |
| 2024/07/12 | 1,674 | 1,694 | 1,660 | 1,691 | +27 | +1.6% | 18,800 |
| 2024/07/11 | 1,675 | 1,676 | 1,659 | 1,664 | +7 | +0.4% | 17,400 |
| 2024/07/10 | 1,677 | 1,677 | 1,642 | 1,657 | -6 | -0.4% | 24,800 |
| 2024/07/09 | 1,671 | 1,677 | 1,644 | 1,663 | +4 | +0.2% | 25,600 |
| 2024/07/08 | 1,694 | 1,697 | 1,659 | 1,659 | -35 | -2.1% | 20,400 |
| 2024/07/05 | 1,715 | 1,727 | 1,694 | 1,694 | -21 | -1.2% | 24,700 |
| 2024/07/04 | 1,703 | 1,715 | 1,703 | 1,715 | +15 | +0.9% | 14,500 |
| 2024/07/03 | 1,705 | 1,709 | 1,700 | 1,700 | -14 | -0.8% | 19,100 |
| 2024/07/02 | 1,713 | 1,717 | 1,703 | 1,714 | +4 | +0.2% | 26,600 |
| 2024/07/01 | 1,716 | 1,717 | 1,701 | 1,710 | -4 | -0.2% | 16,900 |
| 2024/06/28 | 1,714 | 1,718 | 1,704 | 1,714 | ±0 | ±0% | 11,600 |
| 2024/06/27 | 1,707 | 1,714 | 1,698 | 1,714 | +9 | +0.5% | 18,700 |
| 2024/06/26 | 1,697 | 1,705 | 1,684 | 1,705 | +10 | +0.6% | 20,500 |
| 2024/06/25 | 1,680 | 1,695 | 1,680 | 1,695 | +15 | +0.9% | 20,000 |
| 2024/06/24 | 1,675 | 1,684 | 1,664 | 1,680 | +21 | +1.3% | 14,300 |
| 2024/06/21 | 1,680 | 1,687 | 1,659 | 1,659 | ±0 | ±0% | 18,700 |
| 2024/06/20 | 1,665 | 1,672 | 1,629 | 1,659 | -2 | -0.1% | 18,400 |
| 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 |
201～
250
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 | 145,200円 | +1.9% | +0.1% | 5.23% | 5.45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 | 319,500円 | +4.4% | +4.7% | 5.79% | 7.96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 | 946,000円 | +4.4% | +5.9% | 3.28% | 12.33倍 | 1.74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 | 168,800円 | +4.0% | -4.2% | 5.09% | 9.69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
