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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 546 | 555 | 537 | 555 | +5 | +0.9% | 10,900 |
| 2010/07/27 | 553 | 553 | 540 | 550 | -9 | -1.6% | 11,100 |
| 2010/07/26 | 555 | 560 | 554 | 559 | +4 | +0.7% | 10,600 |
| 2010/07/23 | 550 | 556 | 550 | 555 | +6 | +1.1% | 9,600 |
| 2010/07/22 | 538 | 554 | 538 | 549 | +11 | +2% | 10,400 |
| 2010/07/21 | 531 | 543 | 529 | 538 | +4 | +0.7% | 7,400 |
| 2010/07/20 | 529 | 537 | 529 | 534 | +5 | +0.9% | 10,200 |
| 2010/07/16 | 534 | 534 | 526 | 529 | -5 | -0.9% | 4,800 |
| 2010/07/15 | 551 | 551 | 534 | 534 | -20 | -3.6% | 6,200 |
| 2010/07/14 | 546 | 555 | 531 | 554 | +14 | +2.6% | 5,000 |
| 2010/07/13 | 548 | 548 | 535 | 540 | -8 | -1.5% | 9,000 |
| 2010/07/12 | 550 | 561 | 543 | 548 | -12 | -2.1% | 5,600 |
| 2010/07/09 | 560 | 563 | 549 | 560 | ±0 | ±0% | 5,200 |
| 2010/07/08 | 548 | 567 | 543 | 560 | +19 | +3.5% | 15,300 |
| 2010/07/07 | 543 | 543 | 538 | 541 | -10 | -1.8% | 4,000 |
| 2010/07/06 | 558 | 558 | 543 | 551 | +23 | +4.4% | 21,000 |
| 2010/07/05 | 523 | 534 | 523 | 528 | +5 | +1% | 12,000 |
| 2010/07/02 | 516 | 530 | 516 | 523 | +8 | +1.6% | 6,600 |
| 2010/07/01 | 512 | 519 | 510 | 515 | -1 | -0.2% | 4,100 |
| 2010/06/30 | 515 | 517 | 514 | 516 | -15 | -2.8% | 7,700 |
| 2010/06/29 | 525 | 533 | 525 | 531 | -7 | -1.3% | 13,500 |
| 2010/06/28 | 538 | 539 | 536 | 538 | ±0 | ±0% | 4,400 |
| 2010/06/25 | 536 | 542 | 536 | 538 | +2 | +0.4% | 7,700 |
| 2010/06/24 | 530 | 541 | 530 | 536 | +3 | +0.6% | 3,400 |
| 2010/06/23 | 536 | 537 | 533 | 533 | -17 | -3.1% | 6,000 |
| 2010/06/22 | 545 | 555 | 533 | 550 | -5 | -0.9% | 11,300 |
| 2010/06/21 | 540 | 558 | 539 | 555 | +8 | +1.5% | 5,900 |
| 2010/06/18 | 545 | 548 | 544 | 547 | +2 | +0.4% | 8,100 |
| 2010/06/17 | 554 | 554 | 545 | 545 | -3 | -0.5% | 7,100 |
| 2010/06/16 | 548 | 550 | 542 | 548 | +15 | +2.8% | 8,900 |
| 2010/06/15 | 525 | 539 | 525 | 533 | +3 | +0.6% | 9,400 |
| 2010/06/14 | 530 | 535 | 525 | 530 | +6 | +1.1% | 6,200 |
| 2010/06/11 | 535 | 535 | 524 | 524 | +3 | +0.6% | 25,000 |
| 2010/06/10 | 511 | 523 | 511 | 521 | +8 | +1.6% | 6,500 |
| 2010/06/09 | 528 | 528 | 510 | 513 | -5 | -1% | 10,700 |
| 2010/06/08 | 510 | 523 | 507 | 518 | -1 | -0.2% | 5,700 |
| 2010/06/07 | 528 | 528 | 519 | 519 | -19 | -3.5% | 5,300 |
| 2010/06/04 | 535 | 538 | 525 | 538 | +3 | +0.6% | 5,300 |
| 2010/06/03 | 535 | 537 | 526 | 535 | +8 | +1.5% | 10,300 |
| 2010/06/02 | 511 | 527 | 511 | 527 | +6 | +1.2% | 7,200 |
| 2010/06/01 | 532 | 532 | 519 | 521 | -16 | -3% | 7,700 |
| 2010/05/31 | 529 | 539 | 522 | 537 | +7 | +1.3% | 8,400 |
| 2010/05/28 | 530 | 532 | 527 | 530 | +10 | +1.9% | 13,200 |
| 2010/05/27 | 510 | 525 | 510 | 520 | ±0 | ±0% | 12,300 |
| 2010/05/26 | 520 | 522 | 514 | 520 | -20 | -3.7% | 16,800 |
| 2010/05/25 | 542 | 543 | 527 | 540 | -2 | -0.4% | 16,100 |
| 2010/05/24 | 518 | 543 | 518 | 542 | +18 | +3.4% | 18,900 |
| 2010/05/21 | 525 | 539 | 517 | 524 | -15 | -2.8% | 19,200 |
| 2010/05/20 | 540 | 548 | 536 | 539 | +9 | +1.7% | 16,200 |
| 2010/05/19 | 525 | 551 | 523 | 530 | -11 | -2% | 18,900 |
3551～
3600
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 | 195,200円 | +7.0% | -7.9% | 5.38% | 9.19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 | 282,500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
