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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 489 | 492 | 487 | 492 | +5 | +1% | 2,800 |
| 2010/09/02 | 491 | 491 | 483 | 487 | +7 | +1.5% | 6,200 |
| 2010/09/01 | 486 | 487 | 480 | 480 | -3 | -0.6% | 7,700 |
| 2010/08/31 | 497 | 503 | 481 | 483 | -25 | -4.9% | 7,000 |
| 2010/08/30 | 498 | 510 | 495 | 508 | +18 | +3.7% | 19,400 |
| 2010/08/27 | 487 | 494 | 480 | 490 | -5 | -1% | 5,100 |
| 2010/08/26 | 479 | 495 | 477 | 495 | +13 | +2.7% | 4,200 |
| 2010/08/25 | 485 | 485 | 476 | 482 | -3 | -0.6% | 7,500 |
| 2010/08/24 | 485 | 485 | 475 | 485 | ±0 | ±0% | 15,800 |
| 2010/08/23 | 486 | 494 | 485 | 485 | -6 | -1.2% | 4,500 |
| 2010/08/20 | 506 | 507 | 488 | 491 | -15 | -3% | 9,900 |
| 2010/08/19 | 505 | 507 | 500 | 506 | +1 | +0.2% | 6,100 |
| 2010/08/18 | 506 | 506 | 492 | 505 | +7 | +1.4% | 6,600 |
| 2010/08/17 | 491 | 498 | 471 | 498 | -3 | -0.6% | 8,800 |
| 2010/08/16 | 495 | 510 | 490 | 501 | +5 | +1% | 4,100 |
| 2010/08/13 | 481 | 497 | 481 | 496 | +15 | +3.1% | 5,100 |
| 2010/08/12 | 476 | 485 | 476 | 481 | -11 | -2.2% | 6,100 |
| 2010/08/11 | 504 | 504 | 492 | 492 | -18 | -3.5% | 8,300 |
| 2010/08/10 | 512 | 518 | 507 | 510 | -11 | -2.1% | 6,500 |
| 2010/08/09 | 524 | 524 | 520 | 521 | -1 | -0.2% | 2,400 |
| 2010/08/06 | 517 | 525 | 516 | 522 | -2 | -0.4% | 5,300 |
| 2010/08/05 | 515 | 525 | 515 | 524 | +7 | +1.4% | 11,200 |
| 2010/08/04 | 533 | 533 | 514 | 517 | -16 | -3% | 6,800 |
| 2010/08/03 | 534 | 537 | 533 | 533 | ±0 | ±0% | 3,300 |
| 2010/08/02 | 534 | 538 | 529 | 533 | +5 | +0.9% | 4,000 |
| 2010/07/30 | 536 | 536 | 526 | 528 | -8 | -1.5% | 9,900 |
| 2010/07/29 | 535 | 540 | 535 | 536 | -19 | -3.4% | 16,100 |
| 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 |
3851～
3900
件表示中 / 3957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 | 329,500円 | +4.4% | +5.4% | 2.64% | 10.34倍 | 0.89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 |
| アルコニックス | 237,500円 | +7.0% | +11.8% | 3.79% | 10.82倍 | 0.90倍 |
|
日商岩井の非鉄販社が分離独立。商社機能と製造業が融合した総合企業。Ｍ＆Ａに積極的 |
| シークス | 145,600円 | +3.6% | -2.5% | 3.43% | 11.44倍 | 0.66倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| ＭＩＲＡＩＮＩ | 192,200円 | - | - | 4.84% | 5.05倍 | - |
|
- |
| 正栄食 | 394,000円 | +4.1% | +3.2% | 2.28% | 19.21倍 | 1.19倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム
