サトーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,171 | 2,199 | 2,156 | 2,199 | +48 | +2.2% | 104,800 |
| 2024/11/21 | 2,143 | 2,154 | 2,138 | 2,151 | +22 | +1% | 38,000 |
| 2024/11/20 | 2,100 | 2,131 | 2,099 | 2,129 | +29 | +1.4% | 64,600 |
| 2024/11/19 | 2,112 | 2,135 | 2,091 | 2,100 | -12 | -0.6% | 61,200 |
| 2024/11/18 | 2,095 | 2,120 | 2,076 | 2,112 | +3 | +0.1% | 60,300 |
| 2024/11/15 | 2,107 | 2,131 | 2,087 | 2,109 | +7 | +0.3% | 65,600 |
| 2024/11/14 | 2,110 | 2,150 | 2,094 | 2,102 | +21 | +1% | 101,200 |
| 2024/11/13 | 2,107 | 2,129 | 2,062 | 2,081 | -21 | -1% | 65,700 |
| 2024/11/12 | 2,134 | 2,134 | 2,093 | 2,102 | -5 | -0.2% | 38,100 |
| 2024/11/11 | 2,111 | 2,114 | 2,095 | 2,107 | +4 | +0.2% | 43,400 |
| 2024/11/08 | 2,150 | 2,150 | 2,103 | 2,103 | -35 | -1.6% | 35,200 |
| 2024/11/07 | 2,141 | 2,177 | 2,137 | 2,138 | +8 | +0.4% | 71,400 |
| 2024/11/06 | 2,149 | 2,162 | 2,123 | 2,130 | -7 | -0.3% | 27,600 |
| 2024/11/05 | 2,100 | 2,137 | 2,077 | 2,137 | +33 | +1.6% | 57,700 |
| 2024/11/01 | 2,115 | 2,145 | 2,102 | 2,104 | -43 | -2% | 59,200 |
| 2024/10/31 | 2,115 | 2,163 | 2,113 | 2,147 | +36 | +1.7% | 47,400 |
| 2024/10/30 | 2,129 | 2,144 | 2,096 | 2,111 | -5 | -0.2% | 346,100 |
| 2024/10/29 | 2,110 | 2,122 | 2,092 | 2,116 | ±0 | ±0% | 37,800 |
| 2024/10/28 | 2,103 | 2,129 | 2,092 | 2,116 | -12 | -0.6% | 49,400 |
| 2024/10/25 | 2,158 | 2,166 | 2,119 | 2,128 | -15 | -0.7% | 88,700 |
| 2024/10/24 | 2,124 | 2,151 | 2,107 | 2,143 | +4 | +0.2% | 65,100 |
| 2024/10/23 | 2,137 | 2,154 | 2,131 | 2,139 | +2 | +0.1% | 40,900 |
| 2024/10/22 | 2,162 | 2,163 | 2,105 | 2,137 | -23 | -1.1% | 60,000 |
| 2024/10/21 | 2,149 | 2,167 | 2,139 | 2,160 | +9 | +0.4% | 42,000 |
| 2024/10/18 | 2,164 | 2,175 | 2,137 | 2,151 | -17 | -0.8% | 47,800 |
| 2024/10/17 | 2,185 | 2,189 | 2,154 | 2,168 | -9 | -0.4% | 42,500 |
| 2024/10/16 | 2,128 | 2,189 | 2,128 | 2,177 | -1 | ±0% | 41,500 |
| 2024/10/15 | 2,185 | 2,200 | 2,138 | 2,178 | +15 | +0.7% | 65,200 |
| 2024/10/11 | 2,166 | 2,180 | 2,151 | 2,163 | -9 | -0.4% | 62,400 |
| 2024/10/10 | 2,170 | 2,172 | 2,130 | 2,172 | +15 | +0.7% | 55,000 |
| 2024/10/09 | 2,140 | 2,170 | 2,135 | 2,157 | +18 | +0.8% | 76,100 |
| 2024/10/08 | 2,125 | 2,142 | 2,111 | 2,139 | -9 | -0.4% | 61,400 |
| 2024/10/07 | 2,150 | 2,166 | 2,146 | 2,148 | +13 | +0.6% | 56,500 |
| 2024/10/04 | 2,095 | 2,138 | 2,092 | 2,135 | +40 | +1.9% | 63,700 |
| 2024/10/03 | 2,122 | 2,132 | 2,093 | 2,095 | -2 | -0.1% | 45,400 |
| 2024/10/02 | 2,071 | 2,101 | 2,059 | 2,097 | +19 | +0.9% | 71,000 |
| 2024/10/01 | 2,100 | 2,100 | 2,066 | 2,078 | -17 | -0.8% | 33,100 |
| 2024/09/30 | 2,098 | 2,103 | 2,051 | 2,095 | -38 | -1.8% | 88,100 |
| 2024/09/27 | 2,137 | 2,137 | 2,107 | 2,133 | -4 | -0.2% | 65,900 |
| 2024/09/26 | 2,121 | 2,149 | 2,092 | 2,137 | +29 | +1.4% | 110,200 |
| 2024/09/25 | 2,065 | 2,129 | 2,062 | 2,108 | +56 | +2.7% | 146,000 |
| 2024/09/24 | 2,028 | 2,057 | 2,024 | 2,052 | +34 | +1.7% | 80,300 |
| 2024/09/20 | 2,027 | 2,036 | 2,006 | 2,018 | +4 | +0.2% | 97,500 |
| 2024/09/19 | 2,003 | 2,018 | 1,996 | 2,014 | +30 | +1.5% | 76,900 |
| 2024/09/18 | 1,955 | 1,984 | 1,955 | 1,984 | +36 | +1.8% | 91,400 |
| 2024/09/17 | 1,967 | 1,971 | 1,931 | 1,948 | ±0 | ±0% | 48,200 |
| 2024/09/13 | 1,940 | 1,949 | 1,922 | 1,948 | +6 | +0.3% | 101,200 |
| 2024/09/12 | 1,926 | 1,944 | 1,914 | 1,942 | +38 | +2% | 64,000 |
| 2024/09/11 | 1,905 | 1,930 | 1,889 | 1,904 | -11 | -0.6% | 79,500 |
| 2024/09/10 | 1,932 | 1,947 | 1,915 | 1,915 | -40 | -2% | 45,500 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「サトーＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| サトーＨＤ | 219,900円 | +7.0% | +16.1% | 3.37% | 10.82倍 | 0.98倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| 野村マイクロ | 185,300円 | +20.5% | +9.1% | 3.78% | 8.08倍 | 2.57倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| マースＧＨＤ | 330,500円 | +14.3% | +4.8% | 5.90% | 7.44倍 | 0.80倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| 酉島製 | 245,200円 | +8.5% | -12.7% | 2.45% | 13.59倍 | 1.23倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| ツガミ | 142,700円 | +15.6% | +34.1% | 3.78% | 8.50倍 | 1.15倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
