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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 1,589 | 1,590 | 1,566 | 1,566 | -16 | -1% | 19,200 |
| 2024/01/22 | 1,573 | 1,587 | 1,573 | 1,582 | +9 | +0.6% | 13,600 |
| 2024/01/19 | 1,568 | 1,579 | 1,568 | 1,573 | +6 | +0.4% | 14,900 |
| 2024/01/18 | 1,548 | 1,575 | 1,548 | 1,567 | +19 | +1.2% | 25,800 |
| 2024/01/17 | 1,546 | 1,580 | 1,546 | 1,548 | +2 | +0.1% | 41,500 |
| 2024/01/16 | 1,580 | 1,581 | 1,545 | 1,546 | -38 | -2.4% | 29,300 |
| 2024/01/15 | 1,558 | 1,593 | 1,558 | 1,584 | +26 | +1.7% | 29,100 |
| 2024/01/12 | 1,559 | 1,571 | 1,554 | 1,558 | +3 | +0.2% | 41,000 |
| 2024/01/11 | 1,539 | 1,562 | 1,536 | 1,555 | +17 | +1.1% | 44,000 |
| 2024/01/10 | 1,519 | 1,539 | 1,519 | 1,538 | +19 | +1.3% | 45,200 |
| 2024/01/09 | 1,519 | 1,530 | 1,510 | 1,519 | ±0 | ±0% | 46,000 |
| 2024/01/05 | 1,499 | 1,531 | 1,499 | 1,519 | +20 | +1.3% | 61,000 |
| 2024/01/04 | 1,464 | 1,499 | 1,458 | 1,499 | +42 | +2.9% | 57,800 |
| 2023/12/29 | 1,446 | 1,457 | 1,446 | 1,457 | +3 | +0.2% | 32,200 |
| 2023/12/28 | 1,435 | 1,454 | 1,435 | 1,454 | +20 | +1.4% | 31,600 |
| 2023/12/27 | 1,432 | 1,434 | 1,428 | 1,434 | +5 | +0.3% | 37,800 |
| 2023/12/26 | 1,430 | 1,440 | 1,429 | 1,429 | -2 | -0.1% | 26,100 |
| 2023/12/25 | 1,445 | 1,447 | 1,426 | 1,431 | -13 | -0.9% | 57,200 |
| 2023/12/22 | 1,439 | 1,451 | 1,439 | 1,444 | +5 | +0.3% | 38,500 |
| 2023/12/21 | 1,444 | 1,446 | 1,429 | 1,439 | -6 | -0.4% | 55,400 |
| 2023/12/20 | 1,439 | 1,452 | 1,439 | 1,445 | +9 | +0.6% | 51,700 |
| 2023/12/19 | 1,420 | 1,437 | 1,420 | 1,436 | +15 | +1.1% | 51,500 |
| 2023/12/18 | 1,415 | 1,423 | 1,401 | 1,421 | +2 | +0.1% | 78,700 |
| 2023/12/15 | 1,426 | 1,430 | 1,409 | 1,419 | -4 | -0.3% | 292,000 |
| 2023/12/14 | 1,418 | 1,424 | 1,406 | 1,423 | +5 | +0.4% | 139,500 |
| 2023/12/13 | 1,425 | 1,425 | 1,411 | 1,418 | -9 | -0.6% | 39,700 |
| 2023/12/12 | 1,431 | 1,438 | 1,425 | 1,427 | -3 | -0.2% | 37,000 |
| 2023/12/11 | 1,422 | 1,430 | 1,417 | 1,430 | +22 | +1.6% | 47,600 |
| 2023/12/08 | 1,433 | 1,435 | 1,405 | 1,408 | -28 | -1.9% | 95,400 |
| 2023/12/07 | 1,442 | 1,450 | 1,427 | 1,436 | -77 | -5.1% | 157,600 |
| 2023/12/06 | 1,488 | 1,519 | 1,487 | 1,513 | +32 | +2.2% | 26,500 |
| 2023/12/05 | 1,500 | 1,509 | 1,481 | 1,481 | -36 | -2.4% | 28,200 |
| 2023/12/04 | 1,526 | 1,526 | 1,505 | 1,517 | -9 | -0.6% | 11,200 |
| 2023/12/01 | 1,535 | 1,535 | 1,521 | 1,526 | +2 | +0.1% | 15,500 |
| 2023/11/30 | 1,508 | 1,524 | 1,506 | 1,524 | +12 | +0.8% | 12,600 |
| 2023/11/29 | 1,506 | 1,527 | 1,506 | 1,512 | -5 | -0.3% | 10,100 |
| 2023/11/28 | 1,525 | 1,525 | 1,502 | 1,517 | +8 | +0.5% | 16,000 |
| 2023/11/27 | 1,518 | 1,524 | 1,506 | 1,509 | +6 | +0.4% | 13,900 |
| 2023/11/24 | 1,495 | 1,520 | 1,495 | 1,503 | +10 | +0.7% | 16,200 |
| 2023/11/22 | 1,494 | 1,507 | 1,487 | 1,493 | +9 | +0.6% | 11,500 |
| 2023/11/21 | 1,487 | 1,494 | 1,470 | 1,484 | -4 | -0.3% | 13,300 |
| 2023/11/20 | 1,520 | 1,520 | 1,487 | 1,488 | -30 | -2% | 20,200 |
| 2023/11/17 | 1,489 | 1,520 | 1,439 | 1,518 | +17 | +1.1% | 22,200 |
| 2023/11/16 | 1,490 | 1,506 | 1,485 | 1,501 | +13 | +0.9% | 14,100 |
| 2023/11/15 | 1,495 | 1,501 | 1,483 | 1,488 | -4 | -0.3% | 10,400 |
| 2023/11/14 | 1,496 | 1,501 | 1,488 | 1,492 | ±0 | ±0% | 10,100 |
| 2023/11/13 | 1,496 | 1,503 | 1,487 | 1,492 | ±0 | ±0% | 10,600 |
| 2023/11/10 | 1,463 | 1,492 | 1,457 | 1,492 | +19 | +1.3% | 11,700 |
| 2023/11/09 | 1,458 | 1,484 | 1,439 | 1,473 | +15 | +1% | 16,600 |
| 2023/11/08 | 1,510 | 1,510 | 1,443 | 1,458 | -48 | -3.2% | 60,900 |
251～
300
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 | 283,600円 | +0.4% | -5.9% | 3.88% | 6.93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 | 111,400円 | -11.2% | +6.6% | 4.67% | 7.02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
