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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 1,440 | 1,452 | 1,438 | 1,447 | +16 | +1.1% | 9,300 |
| 2023/08/23 | 1,403 | 1,431 | 1,403 | 1,431 | +15 | +1.1% | 10,200 |
| 2023/08/22 | 1,410 | 1,418 | 1,407 | 1,416 | +9 | +0.6% | 9,600 |
| 2023/08/21 | 1,410 | 1,413 | 1,396 | 1,407 | +8 | +0.6% | 8,100 |
| 2023/08/18 | 1,409 | 1,410 | 1,393 | 1,399 | -15 | -1.1% | 19,800 |
| 2023/08/17 | 1,416 | 1,416 | 1,390 | 1,414 | -6 | -0.4% | 24,300 |
| 2023/08/16 | 1,443 | 1,443 | 1,420 | 1,420 | -23 | -1.6% | 13,500 |
| 2023/08/15 | 1,430 | 1,447 | 1,430 | 1,443 | +12 | +0.8% | 8,200 |
| 2023/08/14 | 1,455 | 1,459 | 1,431 | 1,431 | -15 | -1% | 12,200 |
| 2023/08/10 | 1,436 | 1,446 | 1,416 | 1,446 | +7 | +0.5% | 17,200 |
| 2023/08/09 | 1,443 | 1,445 | 1,428 | 1,439 | -9 | -0.6% | 8,100 |
| 2023/08/08 | 1,438 | 1,454 | 1,438 | 1,448 | +14 | +1% | 15,900 |
| 2023/08/07 | 1,435 | 1,441 | 1,428 | 1,434 | +1 | +0.1% | 10,900 |
| 2023/08/04 | 1,442 | 1,455 | 1,433 | 1,433 | -9 | -0.6% | 13,100 |
| 2023/08/03 | 1,471 | 1,474 | 1,436 | 1,442 | -42 | -2.8% | 40,100 |
| 2023/08/02 | 1,522 | 1,539 | 1,462 | 1,484 | -38 | -2.5% | 68,600 |
| 2023/08/01 | 1,534 | 1,534 | 1,516 | 1,522 | -11 | -0.7% | 24,000 |
| 2023/07/31 | 1,530 | 1,548 | 1,526 | 1,533 | +18 | +1.2% | 24,800 |
| 2023/07/28 | 1,506 | 1,516 | 1,495 | 1,515 | +4 | +0.3% | 20,500 |
| 2023/07/27 | 1,497 | 1,515 | 1,492 | 1,511 | +7 | +0.5% | 12,300 |
| 2023/07/26 | 1,501 | 1,514 | 1,488 | 1,504 | +3 | +0.2% | 33,400 |
| 2023/07/25 | 1,480 | 1,503 | 1,480 | 1,501 | +21 | +1.4% | 35,600 |
| 2023/07/24 | 1,470 | 1,485 | 1,470 | 1,480 | +26 | +1.8% | 16,900 |
| 2023/07/21 | 1,465 | 1,470 | 1,452 | 1,454 | -11 | -0.8% | 27,300 |
| 2023/07/20 | 1,459 | 1,476 | 1,459 | 1,465 | +6 | +0.4% | 23,600 |
| 2023/07/19 | 1,448 | 1,467 | 1,448 | 1,459 | +20 | +1.4% | 19,100 |
| 2023/07/18 | 1,427 | 1,440 | 1,427 | 1,439 | +9 | +0.6% | 9,300 |
| 2023/07/14 | 1,432 | 1,439 | 1,422 | 1,430 | -3 | -0.2% | 20,800 |
| 2023/07/13 | 1,428 | 1,439 | 1,416 | 1,433 | +5 | +0.4% | 18,300 |
| 2023/07/12 | 1,440 | 1,442 | 1,426 | 1,428 | -12 | -0.8% | 17,500 |
| 2023/07/11 | 1,439 | 1,452 | 1,436 | 1,440 | +2 | +0.1% | 16,700 |
| 2023/07/10 | 1,432 | 1,459 | 1,432 | 1,438 | ±0 | ±0% | 21,600 |
| 2023/07/07 | 1,456 | 1,456 | 1,429 | 1,438 | -19 | -1.3% | 34,300 |
| 2023/07/06 | 1,460 | 1,478 | 1,455 | 1,457 | -6 | -0.4% | 19,700 |
| 2023/07/05 | 1,465 | 1,467 | 1,448 | 1,463 | -2 | -0.1% | 14,200 |
| 2023/07/04 | 1,471 | 1,477 | 1,465 | 1,465 | -13 | -0.9% | 19,400 |
| 2023/07/03 | 1,468 | 1,483 | 1,468 | 1,478 | +28 | +1.9% | 23,400 |
| 2023/06/30 | 1,470 | 1,470 | 1,446 | 1,450 | -8 | -0.5% | 17,300 |
| 2023/06/29 | 1,470 | 1,475 | 1,451 | 1,458 | -8 | -0.5% | 14,900 |
| 2023/06/28 | 1,437 | 1,470 | 1,437 | 1,466 | +35 | +2.4% | 22,300 |
| 2023/06/27 | 1,426 | 1,434 | 1,419 | 1,431 | -2 | -0.1% | 12,100 |
| 2023/06/26 | 1,447 | 1,454 | 1,425 | 1,433 | -11 | -0.8% | 7,900 |
| 2023/06/23 | 1,459 | 1,472 | 1,439 | 1,444 | -13 | -0.9% | 23,100 |
| 2023/06/22 | 1,458 | 1,467 | 1,452 | 1,457 | ±0 | ±0% | 22,600 |
| 2023/06/21 | 1,444 | 1,470 | 1,441 | 1,457 | +13 | +0.9% | 33,800 |
| 2023/06/20 | 1,459 | 1,459 | 1,431 | 1,444 | -15 | -1% | 23,800 |
| 2023/06/19 | 1,448 | 1,459 | 1,439 | 1,459 | +21 | +1.5% | 27,800 |
| 2023/06/16 | 1,444 | 1,447 | 1,426 | 1,438 | -2 | -0.1% | 41,000 |
| 2023/06/15 | 1,438 | 1,451 | 1,433 | 1,440 | +10 | +0.7% | 25,300 |
| 2023/06/14 | 1,415 | 1,431 | 1,415 | 1,430 | +29 | +2.1% | 38,600 |
351～
400
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 | 144,000円 | +4.0% | -6.1% | 4.72% | 5.65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 | 194,900円 | +7.0% | -7.9% | 5.39% | 9.17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 | 280,200円 | +0.4% | -5.9% | 3.93% | 6.85倍 | 1.04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 | 131,700円 | +6.9% | +10.4% | 4.10% | 12.31倍 | 0.89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
