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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 1,720 | 1,722 | 1,698 | 1,720 | -2 | -0.1% | 20,800 |
| 2024/04/04 | 1,705 | 1,730 | 1,702 | 1,722 | +17 | +1% | 25,100 |
| 2024/04/03 | 1,699 | 1,720 | 1,695 | 1,705 | -4 | -0.2% | 20,600 |
| 2024/04/02 | 1,723 | 1,735 | 1,703 | 1,709 | -12 | -0.7% | 19,600 |
| 2024/04/01 | 1,759 | 1,762 | 1,721 | 1,721 | -48 | -2.7% | 29,100 |
| 2024/03/29 | 1,779 | 1,787 | 1,748 | 1,769 | +2 | +0.1% | 26,200 |
| 2024/03/28 | 1,805 | 1,808 | 1,767 | 1,767 | -77 | -4.2% | 33,200 |
| 2024/03/27 | 1,811 | 1,852 | 1,811 | 1,844 | +31 | +1.7% | 42,500 |
| 2024/03/26 | 1,813 | 1,815 | 1,788 | 1,813 | -2 | -0.1% | 16,000 |
| 2024/03/25 | 1,837 | 1,837 | 1,815 | 1,815 | -22 | -1.2% | 19,300 |
| 2024/03/22 | 1,834 | 1,845 | 1,817 | 1,837 | +22 | +1.2% | 32,500 |
| 2024/03/21 | 1,823 | 1,825 | 1,806 | 1,815 | +14 | +0.8% | 35,800 |
| 2024/03/19 | 1,776 | 1,804 | 1,763 | 1,801 | +25 | +1.4% | 25,300 |
| 2024/03/18 | 1,780 | 1,790 | 1,774 | 1,776 | -1 | -0.1% | 18,900 |
| 2024/03/15 | 1,753 | 1,777 | 1,748 | 1,777 | +24 | +1.4% | 18,800 |
| 2024/03/14 | 1,730 | 1,760 | 1,730 | 1,753 | +31 | +1.8% | 14,900 |
| 2024/03/13 | 1,741 | 1,751 | 1,714 | 1,722 | -10 | -0.6% | 15,900 |
| 2024/03/12 | 1,730 | 1,732 | 1,692 | 1,732 | -8 | -0.5% | 24,700 |
| 2024/03/11 | 1,780 | 1,780 | 1,725 | 1,740 | -60 | -3.3% | 32,400 |
| 2024/03/08 | 1,770 | 1,802 | 1,770 | 1,800 | +19 | +1.1% | 49,700 |
| 2024/03/07 | 1,800 | 1,805 | 1,775 | 1,781 | -18 | -1% | 21,100 |
| 2024/03/06 | 1,775 | 1,806 | 1,770 | 1,799 | +20 | +1.1% | 26,800 |
| 2024/03/05 | 1,770 | 1,799 | 1,756 | 1,779 | +8 | +0.5% | 26,900 |
| 2024/03/04 | 1,788 | 1,808 | 1,760 | 1,771 | -15 | -0.8% | 28,100 |
| 2024/03/01 | 1,817 | 1,817 | 1,785 | 1,786 | -29 | -1.6% | 26,500 |
| 2024/02/29 | 1,808 | 1,823 | 1,792 | 1,815 | +18 | +1% | 34,100 |
| 2024/02/28 | 1,800 | 1,819 | 1,792 | 1,797 | +10 | +0.6% | 23,800 |
| 2024/02/27 | 1,769 | 1,817 | 1,760 | 1,787 | +18 | +1% | 30,900 |
| 2024/02/26 | 1,770 | 1,784 | 1,758 | 1,769 | +5 | +0.3% | 21,900 |
| 2024/02/22 | 1,760 | 1,764 | 1,745 | 1,764 | +10 | +0.6% | 22,800 |
| 2024/02/21 | 1,760 | 1,779 | 1,751 | 1,754 | -6 | -0.3% | 15,100 |
| 2024/02/20 | 1,775 | 1,796 | 1,760 | 1,760 | -11 | -0.6% | 25,400 |
| 2024/02/19 | 1,739 | 1,771 | 1,729 | 1,771 | +26 | +1.5% | 27,900 |
| 2024/02/16 | 1,709 | 1,752 | 1,709 | 1,745 | +44 | +2.6% | 42,200 |
| 2024/02/15 | 1,725 | 1,739 | 1,698 | 1,701 | -5 | -0.3% | 35,600 |
| 2024/02/14 | 1,727 | 1,735 | 1,704 | 1,706 | -27 | -1.6% | 31,800 |
| 2024/02/13 | 1,707 | 1,745 | 1,687 | 1,733 | +45 | +2.7% | 43,100 |
| 2024/02/09 | 1,689 | 1,707 | 1,680 | 1,688 | -15 | -0.9% | 25,100 |
| 2024/02/08 | 1,695 | 1,709 | 1,656 | 1,703 | +4 | +0.2% | 44,500 |
| 2024/02/07 | 1,650 | 1,716 | 1,627 | 1,699 | +46 | +2.8% | 102,200 |
| 2024/02/06 | 1,581 | 1,660 | 1,571 | 1,653 | +73 | +4.6% | 116,700 |
| 2024/02/05 | 1,565 | 1,583 | 1,565 | 1,580 | +9 | +0.6% | 14,000 |
| 2024/02/02 | 1,575 | 1,583 | 1,563 | 1,571 | -12 | -0.8% | 17,700 |
| 2024/02/01 | 1,589 | 1,593 | 1,582 | 1,583 | -10 | -0.6% | 15,100 |
| 2024/01/31 | 1,566 | 1,593 | 1,566 | 1,593 | +19 | +1.2% | 16,400 |
| 2024/01/30 | 1,585 | 1,585 | 1,570 | 1,574 | -11 | -0.7% | 14,500 |
| 2024/01/29 | 1,548 | 1,585 | 1,548 | 1,585 | +27 | +1.7% | 26,500 |
| 2024/01/26 | 1,558 | 1,577 | 1,555 | 1,558 | -15 | -1% | 36,400 |
| 2024/01/25 | 1,557 | 1,576 | 1,552 | 1,573 | +16 | +1% | 25,900 |
| 2024/01/24 | 1,568 | 1,568 | 1,550 | 1,557 | -9 | -0.6% | 14,800 |
201～
250
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 | 145,000円 | +4.0% | -6.1% | 4.69% | 5.69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 | 195,000円 | +7.0% | -7.9% | 5.38% | 9.18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 | 283,200円 | +0.4% | -5.9% | 3.88% | 6.92倍 | 1.05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 | 131,800円 | +6.9% | +10.4% | 4.10% | 12.31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 | 111,100円 | -11.2% | +6.6% | 4.68% | 7.00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
