8065 佐藤商事

8065
2024/03/28
時価
385億円
PER 予
6.22倍
2010年以降
赤字-10.1倍
(2010-2023年)
PBR
0.61倍
2010年以降
0.32-0.74倍
(2010-2023年)
配当 予
3.79%
ROE 予
9.78%
ROA 予
3.49%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,844
始値
1,805
高値
1,808
安値
1,767
終値 -4.18%
1,767
出来高 -21.88%
33,200

乖離率

株価(5日)
移動平均値
-2.64%
1,815
株価(25日)
移動平均値
-0.95%
1,784
出来高(5日)
移動平均値
+15.68%
28,700

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,8051,8081,7671,767-4.18%33,200385億1892万-0.95%6.220.61
03/271,8111,8521,8111,844+1.71%42,500401億9744万+3.42%6.50.64
03/261,8131,8151,7881,813-0.11%16,000395億2167万+1.8%6.390.62
03/251,8371,8371,8151,815-1.2%19,300395億6527万+2.08%6.390.63
03/221,8341,8451,8171,837+1.21%32,500400億4485万+3.61%6.470.63
03/211,8231,8251,8061,815+0.78%35,800395億6527万+2.66%6.390.63
03/191,7761,8041,7631,801+1.41%25,300392億6008万+2.04%6.340.62
03/181,7801,7901,7741,776-0.06%18,900387億1511万+0.91%6.260.61
03/151,7531,7771,7481,777+1.37%18,800387億3691万+1.14%6.260.61
03/141,7301,7601,7301,753+1.8%14,900382億1373万-0.06%6.170.6
03/131,7411,7511,7141,722-0.58%15,900375億3796万-1.6%6.070.59
03/121,7301,7321,6921,732-0.46%24,700377億5595万-0.74%6.10.6
03/111,7801,7801,7251,740-3.33%32,400379億3034万+0.12%6.130.6
03/081,7701,8021,7701,800+1.07%49,700392億3829万+3.93%6.340.62
03/071,8001,8051,7751,781-1%21,100388億2410万+3.31%6.270.61
03/061,7751,8061,7701,799+1.12%26,800392億1649万+4.9%6.340.62
03/051,7701,7991,7561,779+0.45%26,900387億8050万+4.22%6.270.61
03/041,7881,8081,7601,771-0.84%28,100386億611万+4.3%6.240.61
03/011,8171,8171,7851,786-1.6%26,500389億3310万+5.68%6.290.62
02/291,8081,8231,7921,815+1%34,100395億6527万+7.97%6.390.63
02/281,8001,8191,7921,797+0.56%23,800391億7289万+7.54%6.330.62
02/271,7691,8171,7601,787+1.02%30,900389億5490万+7.52%6.290.62
02/261,7701,7841,7581,769+0.28%21,900385億6251万+6.95%6.230.61
02/221,7601,7641,7451,764+0.57%22,800384億5352万+7.17%6.210.61
02/211,7601,7791,7511,754-0.34%15,100382億3553万+7.15%6.180.6
02/201,7751,7961,7601,760-0.62%25,400383億6632万+8.04%6.20.61
02/191,7391,7711,7291,771+1.49%27,900386億611万+9.19%6.240.61
02/161,7091,7521,7091,745+2.59%42,200380億3934万+8.18%6.150.6
02/151,7251,7391,6981,701-0.29%35,600370億8018万+5.98%5.990.59
02/141,7271,7351,7041,706-1.56%31,800371億8917万+6.69%6.010.59
02/131,7071,7451,6871,733+2.67%43,100377億7775万+8.93%6.10.6
02/091,6891,7071,6801,688-0.88%25,100367億9679万+6.63%5.950.58
02/081,6951,7091,6561,703+0.24%44,500371億2378万+8.13%60.59
02/071,6501,7161,6271,699+2.78%102,200370億3658万+8.56%5.980.59
02/061,5811,6601,5711,653+4.62%116,700360億3382万+6.23%5.820.57
02/051,5651,5831,5651,580+0.57%14,000344億4249万+2.13%5.570.54
02/021,5751,5831,5631,571-0.76%17,700342億4630万+1.95%5.530.54
02/011,5891,5931,5821,583-0.63%15,100345億789万+3.13%5.580.55
01/311,5661,5931,5661,593+1.21%16,400347億2588万+4.12%5.610.55
01/301,5851,5851,5701,574-0.69%14,500343億1170万+3.28%5.540.54
01/291,5481,5851,5481,585+1.73%26,500345億5149万+4.41%5.580.55
01/261,5581,5771,5551,558-0.95%36,400339億6291万+3.04%5.490.54
01/251,5571,5761,5521,573+1.03%25,900342億8990万+4.38%5.540.54
01/241,5681,5681,5501,557-0.57%14,800339億4112万+3.73%5.480.54
01/231,5891,5901,5661,566-1.01%19,200341億3731万+4.75%5.520.54
01/221,5731,5871,5731,582+0.57%13,600344億8609万+6.17%5.570.54
01/191,5681,5791,5681,573+0.38%14,900342億8990万+6.07%5.540.54
01/181,5481,5751,5481,567+1.23%25,800341億5911万+6.02%5.520.54
01/171,5461,5801,5461,548+0.13%41,500337億4492万+5.23%5.450.53
01/161,5801,5811,5451,546-2.4%29,300337億133万+5.39%5.450.53
01/151,5581,5931,5581,584+1.67%29,100345億2969万+8.12%5.580.55
01/121,5591,5711,5541,558+0.19%41,000339億6291万+6.64%5.490.54
01/111,5391,5621,5361,555+1.11%44,000338億9752万+6.51%5.480.54
01/101,5191,5391,5191,538+1.25%45,200335億2693万+5.41%5.420.53
01/091,5191,5301,5101,5190%46,000331億1275万+4.18%5.350.52
01/051,4991,5311,4991,519+1.33%61,000331億1275万+4.18%5.350.52
01/041,4641,4991,4581,499+2.88%57,800326億7677万+2.81%5.280.52
2023
12/291,4461,4571,4461,457+0.21%32,200317億6121万-0.07%5.130.5
12/281,4351,4541,4351,454+1.39%31,600316億9581万-0.41%5.120.5
12/271,4321,4341,4281,434+0.35%37,800312億5983万-1.85%5.050.49
12/261,4301,4401,4291,429-0.14%26,100311億5084万-2.32%5.030.49
12/251,4451,4471,4261,431-0.9%57,200311億9444万-2.39%5.040.49
12/221,4391,4511,4391,444+0.35%38,500314億7782万-1.7%5.090.5
12/211,4441,4461,4291,439-0.42%55,400313億6883万-2.24%5.070.5
12/201,4391,4521,4391,445+0.63%51,700314億9962万-1.9%5.090.5
12/191,4201,4371,4201,436+1.06%51,500313億343万-2.64%5.060.49
12/181,4151,4231,4011,421+0.14%78,700309億7645万-3.86%5.010.49
12/151,4261,4301,4091,419-0.28%292,000309億3285万-4.12%50.49
12/141,4181,4241,4061,423+0.35%139,500310億2004万-4.05%5.010.49
12/131,4251,4251,4111,418-0.63%39,700309億1105万-4.45%4.990.49
12/121,4311,4381,4251,427-0.21%37,000311億724万-4.1%5.030.49
12/111,4221,4301,4171,430+1.56%47,600311億7264万-4.03%5.040.49
12/081,4331,4351,4051,408-1.95%95,400306億9306万-5.63%4.960.48
12/071,4421,4501,4271,436-5.09%157,600313億343万-4.01%5.060.49
12/061,4881,5191,4871,513+2.16%26,500329億8196万+1.07%5.330.52
12/051,5001,5091,4811,481-2.37%28,200322億8439万-0.94%5.220.51
12/041,5261,5261,5051,517-0.59%11,200330億6915万+1.54%5.340.52
12/011,5351,5351,5211,526+0.13%15,500332億6535万+2.35%5.380.53
11/301,5081,5241,5061,524+0.79%12,600332億2175万+2.49%5.370.52
11/291,5061,5271,5061,512-0.33%10,100329億6016万+1.96%5.330.52
11/281,5251,5251,5021,517+0.53%16,000330億6915万+2.5%5.340.52
11/271,5181,5241,5061,509+0.4%13,900328億9476万+2.17%5.320.52
11/241,4951,5201,4951,503+0.67%16,200327億6397万+1.9%5.290.52
11/221,4941,5071,4871,493+0.61%11,500325億4598万+1.36%5.260.51
11/211,4871,4941,4701,484-0.27%13,300323億4979万+0.88%5.230.51
11/201,5201,5201,4871,488-1.98%20,200324億3698万+1.29%5.240.51
11/171,4891,5201,4391,518+1.13%22,200330億9095万+3.48%5.350.52
11/161,4901,5061,4851,501+0.87%14,100327億2037万+2.46%5.290.52
11/151,4951,5011,4831,488-0.27%10,400324億3698万+1.71%5.240.51
11/141,4961,5011,4881,4920%10,100325億2418万+2.05%5.260.51
11/131,4961,5031,4871,4920%10,600325億2418万+2.19%5.260.51
11/101,4631,4921,4571,492+1.29%11,700325億2418万+2.4%5.260.51
11/091,4581,4841,4391,473+1.03%16,600321億1000万+1.31%5.190.51
11/081,5101,5101,4431,458-3.19%60,900317億8301万+0.34%5.140.5
11/071,5001,5451,4851,506+0.4%53,300328億2936万+3.51%5.30.52
11/061,5021,5031,4881,500+1.56%24,600326億9857万+3.09%5.280.52
11/021,4991,4991,4611,477-1.14%15,800321億9719万+1.37%5.20.51
11/011,4961,4971,4811,494+1.56%17,400325億6778万+2.19%5.260.51
10/311,4461,4711,4411,471+1.31%20,700320億6640万+0.41%5.180.51
10/301,4521,4791,4441,452-1.36%15,900316億5222万-1.22%5.110.5

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,189
6/25

6/22
621
1/18
99,800
12/3
--+11.92%
6/22
-18.87%
1/22
2009年
3月期
950
5/21
478
10/10
126,100
6/20
--+23.7%
5/21
-30.53%
10/10
2010年
3月期
586
4/20
408
11/27
43,500
6/2
--+16.83%
3/26
-11.56%
11/27
2011年
3月期
617
4/27
382
3/15
49,900
4/28
134億4443万83億2378万+10.74%
1/18
-24.33%
3/15
2012年
3月期
626
3/30
421
6/7

6/6
40,200
7/6
136億4054万91億7359万+12.58%
7/5
-9%
8/9
2013年
3月期
619
4/2
466
10/16
62,900
3/11
134億8801万101億5414万+12.03%
11/27
-10.62%
6/4
2014年
3月期
749
1/20
512
6/17

6/14

他2件
55,500
12/13
163億2748万111億5648万+9.98%
1/16
-11.15%
6/13
2015年
3月期
872
3/24
618
5/12
64,400
11/6
190億877万134億7181万+9.29%
11/6
-10.66%
10/17
2016年
3月期
846
6/25
600
2/12
45,500
3/29
184億4199万130億7943万+7.93%
3/15
-13.31%
2/12
2017年
3月期
945
3/21
590
7/8
33,800
2/24
206億10万128億6143万+7.02%
9/29
-9.68%
4/13
2018年
3月期
1,381
12/27
800
4/14
82,900
11/7
301億448万174億3924万+10.88%
8/7
-13.92%
2/6
2019年
3月期
1,519
6/22
812
12/25
169,500
6/22
331億1275万177億82万+20.51%
6/22
-13.09%
10/26
2020年
3月期
1,087
4/4
642
3/13
101,200
4/4
236億9556万139億9499万+18.44%
3/27
-22.36%
3/13
2021年
3月期
1,216
3/22

3/19
718
4/3
213,500
12/18
265億764万156億5171万+15.04%
3/19
-10.49%
12/18
2022年
3月期
1,322
11/4
964
4/30
308,400
9/16
288億1834万210億1428万+9.85%
8/2
-9.89%
11/30
2023年
3月期
1,538
3/9
1,056
4/28

4/12
100,800
10/28
335億2693万230億1979万+10.34%
3/8
-6.63%
4/6
最新1,767
2024/3/28
33,200385億1892万-0.95%
1,784

年間値上がり率

1984/12/28 vs 1983/12/23
34%(1.34倍)
1985/12/28 vs 1984/12/28
20%(1.2倍)
1986/12/27 vs 1985/12/28
4%(1.04倍)
1987/12/26 vs 1986/12/27
58%(1.58倍)
1988/12/28 vs 1987/12/26
39%(1.39倍)
1989/12/29 vs 1988/12/28
104%(2.04倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/30 vs 1991/12/30
-42%(0.58倍)
1993/12/30 vs 1992/12/30
22%(1.22倍)
1994/12/28 vs 1993/12/30
28%(1.28倍)
1995/12/28 vs 1994/12/28
-10%(0.9倍)
1996/12/26 vs 1995/12/28
-15%(0.85倍)
1997/12/29 vs 1996/12/26
-24%(0.76倍)
1998/12/29 vs 1997/12/29
-39%(0.61倍)
1999/12/29 vs 1998/12/29
34%(1.34倍)
2000/12/26 vs 1999/12/29
-6%(0.94倍)
2001/12/28 vs 2000/12/26
9%(1.09倍)
2002/12/27 vs 2001/12/28
-28%(0.72倍)
2003/12/30 vs 2002/12/27
53%(1.53倍)
2004/12/30 vs 2003/12/30
68%(1.68倍)
2005/12/30 vs 2004/12/30
117%(2.17倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
57%(1.57倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
32%(1.32倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
20%(1.2倍)
2024/03/28 vs 2023/12/29
21%(1.21倍)
過去安値
223円(2002/11/22)
692%(7.92倍)
1,767円(3/28)