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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 2,056 | 2,082 | 2,049 | 2,070 | +15 | +0.7% | 104,000 |
| 2023/01/24 | 1,995 | 2,059 | 1,990 | 2,055 | +68 | +3.4% | 87,000 |
| 2023/01/23 | 1,975 | 1,992 | 1,972 | 1,987 | +26 | +1.3% | 59,500 |
| 2023/01/20 | 1,950 | 1,963 | 1,946 | 1,961 | +14 | +0.7% | 33,000 |
| 2023/01/19 | 1,950 | 1,957 | 1,941 | 1,947 | -11 | -0.6% | 47,700 |
| 2023/01/18 | 1,957 | 1,975 | 1,941 | 1,958 | +4 | +0.2% | 63,100 |
| 2023/01/17 | 1,910 | 1,956 | 1,910 | 1,954 | +49 | +2.6% | 47,200 |
| 2023/01/16 | 1,910 | 1,918 | 1,904 | 1,905 | -10 | -0.5% | 51,200 |
| 2023/01/13 | 1,914 | 1,933 | 1,913 | 1,915 | -13 | -0.7% | 64,100 |
| 2023/01/12 | 1,910 | 1,942 | 1,909 | 1,928 | +24 | +1.3% | 46,100 |
| 2023/01/11 | 1,896 | 1,910 | 1,896 | 1,904 | +13 | +0.7% | 46,200 |
| 2023/01/10 | 1,870 | 1,895 | 1,865 | 1,891 | +34 | +1.8% | 72,600 |
| 2023/01/06 | 1,862 | 1,862 | 1,846 | 1,857 | -10 | -0.5% | 52,600 |
| 2023/01/05 | 1,870 | 1,870 | 1,851 | 1,867 | -5 | -0.3% | 62,500 |
| 2023/01/04 | 1,910 | 1,910 | 1,872 | 1,872 | -26 | -1.4% | 47,000 |
| 2022/12/30 | 1,924 | 1,932 | 1,898 | 1,898 | -19 | -1% | 55,300 |
| 2022/12/29 | 1,884 | 1,917 | 1,873 | 1,917 | +12 | +0.6% | 46,400 |
| 2022/12/28 | 1,905 | 1,905 | 1,880 | 1,905 | -11 | -0.6% | 43,900 |
| 2022/12/27 | 1,927 | 1,933 | 1,911 | 1,916 | +7 | +0.4% | 37,400 |
| 2022/12/26 | 1,890 | 1,910 | 1,890 | 1,909 | +10 | +0.5% | 37,200 |
| 2022/12/23 | 1,889 | 1,902 | 1,881 | 1,899 | +4 | +0.2% | 102,300 |
| 2022/12/22 | 1,883 | 1,900 | 1,877 | 1,895 | +24 | +1.3% | 93,700 |
| 2022/12/21 | 1,912 | 1,912 | 1,868 | 1,871 | -41 | -2.1% | 92,900 |
| 2022/12/20 | 1,956 | 1,956 | 1,889 | 1,912 | -44 | -2.2% | 115,400 |
| 2022/12/19 | 1,940 | 1,978 | 1,932 | 1,956 | +58 | +3.1% | 107,000 |
| 2022/12/16 | 1,892 | 1,906 | 1,890 | 1,898 | -10 | -0.5% | 80,000 |
| 2022/12/15 | 1,896 | 1,920 | 1,894 | 1,908 | -4 | -0.2% | 39,100 |
| 2022/12/14 | 1,898 | 1,913 | 1,892 | 1,912 | +27 | +1.4% | 43,400 |
| 2022/12/13 | 1,889 | 1,904 | 1,885 | 1,885 | +9 | +0.5% | 45,800 |
| 2022/12/12 | 1,858 | 1,882 | 1,850 | 1,876 | +18 | +1% | 49,100 |
| 2022/12/09 | 1,847 | 1,866 | 1,847 | 1,858 | +9 | +0.5% | 43,300 |
| 2022/12/08 | 1,855 | 1,855 | 1,830 | 1,849 | -10 | -0.5% | 69,800 |
| 2022/12/07 | 1,850 | 1,869 | 1,850 | 1,859 | -3 | -0.2% | 49,300 |
| 2022/12/06 | 1,877 | 1,877 | 1,857 | 1,862 | -23 | -1.2% | 64,600 |
| 2022/12/05 | 1,903 | 1,915 | 1,879 | 1,885 | -15 | -0.8% | 81,200 |
| 2022/12/02 | 1,933 | 1,954 | 1,889 | 1,900 | -52 | -2.7% | 152,000 |
| 2022/12/01 | 1,960 | 1,963 | 1,949 | 1,952 | -2 | -0.1% | 56,000 |
| 2022/11/30 | 1,955 | 1,982 | 1,947 | 1,954 | -5 | -0.3% | 85,100 |
| 2022/11/29 | 1,942 | 1,970 | 1,933 | 1,959 | +2 | +0.1% | 69,800 |
| 2022/11/28 | 1,985 | 1,985 | 1,952 | 1,957 | -29 | -1.5% | 62,100 |
| 2022/11/25 | 1,979 | 1,994 | 1,979 | 1,986 | +13 | +0.7% | 88,800 |
| 2022/11/24 | 1,959 | 1,976 | 1,950 | 1,973 | +35 | +1.8% | 80,300 |
| 2022/11/22 | 1,953 | 1,964 | 1,938 | 1,938 | -1 | -0.1% | 77,700 |
| 2022/11/21 | 1,932 | 1,946 | 1,932 | 1,939 | +14 | +0.7% | 63,700 |
| 2022/11/18 | 1,916 | 1,930 | 1,913 | 1,925 | +19 | +1% | 62,900 |
| 2022/11/17 | 1,903 | 1,916 | 1,901 | 1,906 | -2 | -0.1% | 54,100 |
| 2022/11/16 | 1,877 | 1,913 | 1,874 | 1,908 | +26 | +1.4% | 67,600 |
| 2022/11/15 | 1,877 | 1,895 | 1,873 | 1,882 | +3 | +0.2% | 73,700 |
| 2022/11/14 | 1,894 | 1,894 | 1,861 | 1,879 | -32 | -1.7% | 82,700 |
| 2022/11/11 | 1,936 | 1,942 | 1,882 | 1,911 | +8 | +0.4% | 105,300 |
451～
500
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
