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 |
|---|---|---|---|---|---|---|---|
| 2023/11/07 | 1,500 | 1,545 | 1,485 | 1,506 | +6 | +0.4% | 53,300 |
| 2023/11/06 | 1,502 | 1,503 | 1,488 | 1,500 | +23 | +1.6% | 24,600 |
| 2023/11/02 | 1,499 | 1,499 | 1,461 | 1,477 | -17 | -1.1% | 15,800 |
| 2023/11/01 | 1,496 | 1,497 | 1,481 | 1,494 | +23 | +1.6% | 17,400 |
| 2023/10/31 | 1,446 | 1,471 | 1,441 | 1,471 | +19 | +1.3% | 20,700 |
| 2023/10/30 | 1,452 | 1,479 | 1,444 | 1,452 | -20 | -1.4% | 15,900 |
| 2023/10/27 | 1,431 | 1,472 | 1,431 | 1,472 | +47 | +3.3% | 18,700 |
| 2023/10/26 | 1,433 | 1,443 | 1,424 | 1,425 | -8 | -0.6% | 15,200 |
| 2023/10/25 | 1,430 | 1,452 | 1,429 | 1,433 | +4 | +0.3% | 15,000 |
| 2023/10/24 | 1,432 | 1,436 | 1,398 | 1,429 | -2 | -0.1% | 27,700 |
| 2023/10/23 | 1,454 | 1,457 | 1,431 | 1,431 | -24 | -1.6% | 13,300 |
| 2023/10/20 | 1,437 | 1,462 | 1,437 | 1,455 | +13 | +0.9% | 20,800 |
| 2023/10/19 | 1,440 | 1,449 | 1,431 | 1,442 | -13 | -0.9% | 14,100 |
| 2023/10/18 | 1,450 | 1,458 | 1,443 | 1,455 | +13 | +0.9% | 14,400 |
| 2023/10/17 | 1,440 | 1,454 | 1,435 | 1,442 | +2 | +0.1% | 16,600 |
| 2023/10/16 | 1,439 | 1,458 | 1,435 | 1,440 | ±0 | ±0% | 22,700 |
| 2023/10/13 | 1,457 | 1,458 | 1,433 | 1,440 | -25 | -1.7% | 13,000 |
| 2023/10/12 | 1,455 | 1,467 | 1,450 | 1,465 | +10 | +0.7% | 10,700 |
| 2023/10/11 | 1,470 | 1,470 | 1,453 | 1,455 | -11 | -0.8% | 13,400 |
| 2023/10/10 | 1,462 | 1,468 | 1,458 | 1,466 | +29 | +2% | 18,100 |
| 2023/10/06 | 1,441 | 1,449 | 1,425 | 1,437 | +12 | +0.8% | 14,400 |
| 2023/10/05 | 1,422 | 1,430 | 1,410 | 1,425 | +22 | +1.6% | 21,900 |
| 2023/10/04 | 1,440 | 1,440 | 1,400 | 1,403 | -51 | -3.5% | 29,400 |
| 2023/10/03 | 1,502 | 1,503 | 1,454 | 1,454 | -49 | -3.3% | 25,900 |
| 2023/10/02 | 1,533 | 1,541 | 1,502 | 1,503 | -9 | -0.6% | 19,400 |
| 2023/09/29 | 1,553 | 1,553 | 1,508 | 1,512 | -45 | -2.9% | 21,500 |
| 2023/09/28 | 1,558 | 1,579 | 1,552 | 1,557 | -34 | -2.1% | 28,500 |
| 2023/09/27 | 1,572 | 1,593 | 1,551 | 1,591 | +16 | +1% | 42,000 |
| 2023/09/26 | 1,583 | 1,583 | 1,567 | 1,575 | -7 | -0.4% | 17,600 |
| 2023/09/25 | 1,570 | 1,586 | 1,567 | 1,582 | +15 | +1% | 19,200 |
| 2023/09/22 | 1,570 | 1,578 | 1,554 | 1,567 | -17 | -1.1% | 20,800 |
| 2023/09/21 | 1,584 | 1,608 | 1,582 | 1,584 | +2 | +0.1% | 16,100 |
| 2023/09/20 | 1,600 | 1,615 | 1,574 | 1,582 | -17 | -1.1% | 38,900 |
| 2023/09/19 | 1,567 | 1,599 | 1,567 | 1,599 | +32 | +2% | 28,200 |
| 2023/09/15 | 1,562 | 1,573 | 1,561 | 1,567 | +20 | +1.3% | 34,400 |
| 2023/09/14 | 1,537 | 1,554 | 1,537 | 1,547 | +13 | +0.8% | 28,100 |
| 2023/09/13 | 1,538 | 1,538 | 1,530 | 1,534 | -4 | -0.3% | 16,500 |
| 2023/09/12 | 1,538 | 1,551 | 1,531 | 1,538 | -1 | -0.1% | 11,600 |
| 2023/09/11 | 1,524 | 1,542 | 1,524 | 1,539 | +15 | +1% | 20,700 |
| 2023/09/08 | 1,525 | 1,536 | 1,517 | 1,524 | -19 | -1.2% | 39,800 |
| 2023/09/07 | 1,498 | 1,560 | 1,487 | 1,543 | +42 | +2.8% | 90,000 |
| 2023/09/06 | 1,515 | 1,515 | 1,493 | 1,501 | -9 | -0.6% | 20,200 |
| 2023/09/05 | 1,499 | 1,511 | 1,491 | 1,510 | +5 | +0.3% | 27,100 |
| 2023/09/04 | 1,478 | 1,505 | 1,478 | 1,505 | +26 | +1.8% | 27,300 |
| 2023/09/01 | 1,467 | 1,479 | 1,464 | 1,479 | +10 | +0.7% | 17,600 |
| 2023/08/31 | 1,464 | 1,473 | 1,461 | 1,469 | +14 | +1% | 14,300 |
| 2023/08/30 | 1,457 | 1,459 | 1,450 | 1,455 | -2 | -0.1% | 11,400 |
| 2023/08/29 | 1,460 | 1,462 | 1,447 | 1,457 | +3 | +0.2% | 6,200 |
| 2023/08/28 | 1,435 | 1,457 | 1,435 | 1,454 | +20 | +1.4% | 8,800 |
| 2023/08/25 | 1,440 | 1,440 | 1,426 | 1,434 | -13 | -0.9% | 11,800 |
301～
350
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 | 144,400円 | +4.0% | -6.1% | 4.71% | 5.66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 | 282,700円 | +0.4% | -5.9% | 3.89% | 6.91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 | 111,300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
