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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,897 | 1,956 | 1,883 | 1,903 | +44 | +2.4% | 336,500 |
| 2022/11/09 | 1,865 | 1,882 | 1,849 | 1,859 | -8 | -0.4% | 66,400 |
| 2022/11/08 | 1,860 | 1,876 | 1,856 | 1,867 | +15 | +0.8% | 43,100 |
| 2022/11/07 | 1,818 | 1,853 | 1,818 | 1,852 | +43 | +2.4% | 56,000 |
| 2022/11/04 | 1,823 | 1,841 | 1,804 | 1,809 | -43 | -2.3% | 57,400 |
| 2022/11/02 | 1,822 | 1,865 | 1,819 | 1,852 | +18 | +1% | 74,200 |
| 2022/11/01 | 1,843 | 1,844 | 1,829 | 1,834 | -3 | -0.2% | 37,200 |
| 2022/10/31 | 1,822 | 1,839 | 1,819 | 1,837 | +31 | +1.7% | 82,100 |
| 2022/10/28 | 1,808 | 1,832 | 1,792 | 1,806 | -10 | -0.6% | 133,100 |
| 2022/10/27 | 1,837 | 1,838 | 1,815 | 1,816 | -30 | -1.6% | 45,600 |
| 2022/10/26 | 1,854 | 1,865 | 1,844 | 1,846 | +8 | +0.4% | 46,700 |
| 2022/10/25 | 1,832 | 1,866 | 1,825 | 1,838 | +9 | +0.5% | 104,900 |
| 2022/10/24 | 1,836 | 1,846 | 1,821 | 1,829 | +4 | +0.2% | 62,400 |
| 2022/10/21 | 1,845 | 1,859 | 1,825 | 1,825 | -25 | -1.4% | 58,300 |
| 2022/10/20 | 1,849 | 1,856 | 1,843 | 1,850 | -16 | -0.9% | 50,400 |
| 2022/10/19 | 1,860 | 1,878 | 1,860 | 1,866 | -6 | -0.3% | 37,200 |
| 2022/10/18 | 1,894 | 1,898 | 1,866 | 1,872 | +2 | +0.1% | 40,800 |
| 2022/10/17 | 1,860 | 1,876 | 1,850 | 1,870 | -3 | -0.2% | 66,500 |
| 2022/10/14 | 1,872 | 1,891 | 1,849 | 1,873 | +41 | +2.2% | 84,400 |
| 2022/10/13 | 1,818 | 1,844 | 1,812 | 1,832 | -4 | -0.2% | 54,800 |
| 2022/10/12 | 1,813 | 1,837 | 1,802 | 1,836 | +13 | +0.7% | 86,700 |
| 2022/10/11 | 1,822 | 1,844 | 1,813 | 1,823 | -39 | -2.1% | 73,800 |
| 2022/10/07 | 1,865 | 1,870 | 1,844 | 1,862 | -32 | -1.7% | 69,400 |
| 2022/10/06 | 1,876 | 1,909 | 1,876 | 1,894 | +28 | +1.5% | 56,100 |
| 2022/10/05 | 1,884 | 1,887 | 1,863 | 1,866 | +2 | +0.1% | 64,500 |
| 2022/10/04 | 1,846 | 1,870 | 1,841 | 1,864 | +50 | +2.8% | 83,200 |
| 2022/10/03 | 1,777 | 1,814 | 1,770 | 1,814 | +16 | +0.9% | 52,700 |
| 2022/09/30 | 1,785 | 1,822 | 1,783 | 1,798 | ±0 | ±0% | 94,300 |
| 2022/09/29 | 1,795 | 1,816 | 1,770 | 1,798 | ±0 | ±0% | 84,200 |
| 2022/09/28 | 1,771 | 1,798 | 1,758 | 1,798 | +16 | +0.9% | 125,600 |
| 2022/09/27 | 1,782 | 1,792 | 1,770 | 1,782 | ±0 | ±0% | 91,300 |
| 2022/09/26 | 1,797 | 1,808 | 1,776 | 1,782 | -60 | -3.3% | 148,700 |
| 2022/09/22 | 1,873 | 1,873 | 1,831 | 1,842 | -45 | -2.4% | 128,700 |
| 2022/09/21 | 1,891 | 1,897 | 1,870 | 1,887 | -22 | -1.2% | 107,200 |
| 2022/09/20 | 1,914 | 1,924 | 1,902 | 1,909 | +13 | +0.7% | 83,000 |
| 2022/09/16 | 1,891 | 1,900 | 1,886 | 1,896 | -4 | -0.2% | 61,600 |
| 2022/09/15 | 1,897 | 1,900 | 1,880 | 1,900 | ±0 | ±0% | 71,600 |
| 2022/09/14 | 1,900 | 1,914 | 1,897 | 1,900 | -63 | -3.2% | 96,300 |
| 2022/09/13 | 1,925 | 1,963 | 1,925 | 1,963 | +51 | +2.7% | 130,200 |
| 2022/09/12 | 1,929 | 1,929 | 1,907 | 1,912 | +6 | +0.3% | 60,500 |
| 2022/09/09 | 1,910 | 1,929 | 1,904 | 1,906 | -4 | -0.2% | 96,800 |
| 2022/09/08 | 1,881 | 1,915 | 1,881 | 1,910 | +30 | +1.6% | 71,000 |
| 2022/09/07 | 1,887 | 1,887 | 1,866 | 1,880 | -14 | -0.7% | 63,100 |
| 2022/09/06 | 1,892 | 1,902 | 1,882 | 1,894 | +2 | +0.1% | 61,300 |
| 2022/09/05 | 1,894 | 1,896 | 1,873 | 1,892 | -10 | -0.5% | 61,400 |
| 2022/09/02 | 1,901 | 1,908 | 1,893 | 1,902 | +1 | +0.1% | 55,800 |
| 2022/09/01 | 1,908 | 1,912 | 1,891 | 1,901 | -22 | -1.1% | 82,000 |
| 2022/08/31 | 1,911 | 1,928 | 1,908 | 1,923 | -24 | -1.2% | 100,700 |
| 2022/08/30 | 1,921 | 1,947 | 1,908 | 1,947 | +37 | +1.9% | 60,500 |
| 2022/08/29 | 1,912 | 1,917 | 1,903 | 1,910 | -51 | -2.6% | 86,100 |
501～
550
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
