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 |
|---|---|---|---|---|---|---|---|
| 2023/06/13 | 1,406 | 1,413 | 1,397 | 1,401 | -5 | -0.4% | 27,900 |
| 2023/06/12 | 1,387 | 1,407 | 1,385 | 1,406 | +22 | +1.6% | 26,700 |
| 2023/06/09 | 1,368 | 1,389 | 1,362 | 1,384 | +23 | +1.7% | 36,600 |
| 2023/06/08 | 1,376 | 1,384 | 1,356 | 1,361 | -10 | -0.7% | 26,600 |
| 2023/06/07 | 1,384 | 1,392 | 1,360 | 1,371 | -13 | -0.9% | 41,500 |
| 2023/06/06 | 1,379 | 1,388 | 1,367 | 1,384 | -7 | -0.5% | 22,600 |
| 2023/06/05 | 1,400 | 1,404 | 1,387 | 1,391 | +8 | +0.6% | 26,300 |
| 2023/06/02 | 1,364 | 1,389 | 1,363 | 1,383 | +30 | +2.2% | 18,700 |
| 2023/06/01 | 1,355 | 1,377 | 1,351 | 1,353 | -9 | -0.7% | 23,300 |
| 2023/05/31 | 1,391 | 1,391 | 1,357 | 1,362 | -41 | -2.9% | 35,100 |
| 2023/05/30 | 1,406 | 1,415 | 1,401 | 1,403 | -11 | -0.8% | 16,900 |
| 2023/05/29 | 1,425 | 1,426 | 1,411 | 1,414 | +9 | +0.6% | 14,200 |
| 2023/05/26 | 1,420 | 1,426 | 1,401 | 1,405 | -21 | -1.5% | 17,500 |
| 2023/05/25 | 1,426 | 1,428 | 1,415 | 1,426 | ±0 | ±0% | 20,700 |
| 2023/05/24 | 1,426 | 1,440 | 1,426 | 1,426 | -1 | -0.1% | 6,600 |
| 2023/05/23 | 1,458 | 1,458 | 1,421 | 1,427 | -18 | -1.2% | 17,100 |
| 2023/05/22 | 1,434 | 1,449 | 1,432 | 1,445 | +11 | +0.8% | 9,100 |
| 2023/05/19 | 1,439 | 1,458 | 1,434 | 1,434 | -5 | -0.3% | 22,300 |
| 2023/05/18 | 1,435 | 1,439 | 1,418 | 1,439 | +4 | +0.3% | 19,900 |
| 2023/05/17 | 1,421 | 1,437 | 1,401 | 1,435 | +15 | +1.1% | 45,400 |
| 2023/05/16 | 1,415 | 1,420 | 1,404 | 1,420 | +6 | +0.4% | 16,700 |
| 2023/05/15 | 1,410 | 1,415 | 1,400 | 1,414 | +14 | +1% | 16,700 |
| 2023/05/12 | 1,408 | 1,408 | 1,388 | 1,400 | +4 | +0.3% | 21,400 |
| 2023/05/11 | 1,415 | 1,418 | 1,396 | 1,396 | -24 | -1.7% | 18,300 |
| 2023/05/10 | 1,454 | 1,460 | 1,415 | 1,420 | -43 | -2.9% | 34,200 |
| 2023/05/09 | 1,462 | 1,499 | 1,448 | 1,463 | +16 | +1.1% | 62,000 |
| 2023/05/08 | 1,434 | 1,450 | 1,432 | 1,447 | ±0 | ±0% | 15,400 |
| 2023/05/02 | 1,438 | 1,453 | 1,431 | 1,447 | +21 | +1.5% | 28,200 |
| 2023/05/01 | 1,411 | 1,426 | 1,407 | 1,426 | -9 | -0.6% | 30,800 |
| 2023/04/28 | 1,423 | 1,435 | 1,410 | 1,435 | +40 | +2.9% | 27,700 |
| 2023/04/27 | 1,375 | 1,398 | 1,374 | 1,395 | +7 | +0.5% | 19,100 |
| 2023/04/26 | 1,402 | 1,404 | 1,381 | 1,388 | -28 | -2% | 9,200 |
| 2023/04/25 | 1,424 | 1,434 | 1,408 | 1,416 | +3 | +0.2% | 21,200 |
| 2023/04/24 | 1,418 | 1,425 | 1,397 | 1,413 | +6 | +0.4% | 12,800 |
| 2023/04/21 | 1,409 | 1,413 | 1,391 | 1,407 | +7 | +0.5% | 22,900 |
| 2023/04/20 | 1,378 | 1,407 | 1,370 | 1,400 | +22 | +1.6% | 21,900 |
| 2023/04/19 | 1,384 | 1,384 | 1,365 | 1,378 | -14 | -1% | 13,900 |
| 2023/04/18 | 1,387 | 1,397 | 1,373 | 1,392 | +12 | +0.9% | 15,800 |
| 2023/04/17 | 1,386 | 1,386 | 1,364 | 1,380 | +7 | +0.5% | 19,100 |
| 2023/04/14 | 1,369 | 1,377 | 1,365 | 1,373 | +10 | +0.7% | 16,000 |
| 2023/04/13 | 1,358 | 1,366 | 1,354 | 1,363 | +1 | +0.1% | 17,000 |
| 2023/04/12 | 1,356 | 1,372 | 1,356 | 1,362 | +8 | +0.6% | 24,000 |
| 2023/04/11 | 1,331 | 1,354 | 1,324 | 1,354 | +32 | +2.4% | 22,800 |
| 2023/04/10 | 1,328 | 1,342 | 1,316 | 1,322 | -6 | -0.5% | 14,900 |
| 2023/04/07 | 1,323 | 1,335 | 1,320 | 1,328 | +6 | +0.5% | 21,100 |
| 2023/04/06 | 1,343 | 1,356 | 1,318 | 1,322 | -42 | -3.1% | 39,400 |
| 2023/04/05 | 1,402 | 1,402 | 1,362 | 1,364 | -62 | -4.3% | 36,900 |
| 2023/04/04 | 1,426 | 1,431 | 1,419 | 1,426 | ±0 | ±0% | 24,400 |
| 2023/04/03 | 1,433 | 1,433 | 1,413 | 1,426 | +4 | +0.3% | 23,600 |
| 2023/03/31 | 1,403 | 1,432 | 1,401 | 1,422 | +37 | +2.7% | 34,000 |
401～
450
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 | 280,600円 | +0.4% | -5.9% | 3.92% | 6.86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 | 131,500円 | +6.9% | +10.4% | 4.11% | 12.29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 | 111,200円 | -11.2% | +6.6% | 4.68% | 7.01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
