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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,948 | 1,970 | 1,948 | 1,961 | +16 | +0.8% | 43,500 |
| 2022/08/25 | 1,968 | 1,980 | 1,945 | 1,945 | -18 | -0.9% | 97,200 |
| 2022/08/24 | 1,935 | 1,975 | 1,928 | 1,963 | +29 | +1.5% | 80,700 |
| 2022/08/23 | 1,935 | 1,940 | 1,920 | 1,934 | -23 | -1.2% | 49,600 |
| 2022/08/22 | 1,916 | 1,961 | 1,907 | 1,957 | +12 | +0.6% | 63,400 |
| 2022/08/19 | 1,940 | 1,955 | 1,940 | 1,945 | +27 | +1.4% | 37,800 |
| 2022/08/18 | 1,910 | 1,920 | 1,903 | 1,918 | -16 | -0.8% | 31,700 |
| 2022/08/17 | 1,915 | 1,944 | 1,915 | 1,934 | +31 | +1.6% | 38,900 |
| 2022/08/16 | 1,923 | 1,923 | 1,898 | 1,903 | -20 | -1% | 36,300 |
| 2022/08/15 | 1,934 | 1,938 | 1,910 | 1,923 | -8 | -0.4% | 42,400 |
| 2022/08/12 | 1,890 | 1,935 | 1,885 | 1,931 | +51 | +2.7% | 80,200 |
| 2022/08/10 | 1,896 | 1,896 | 1,871 | 1,880 | -21 | -1.1% | 40,500 |
| 2022/08/09 | 1,915 | 1,916 | 1,887 | 1,901 | -13 | -0.7% | 89,700 |
| 2022/08/08 | 1,933 | 1,933 | 1,898 | 1,914 | -100 | -5% | 154,700 |
| 2022/08/05 | 1,988 | 2,016 | 1,986 | 2,014 | +21 | +1.1% | 50,600 |
| 2022/08/04 | 1,981 | 2,009 | 1,977 | 1,993 | +16 | +0.8% | 65,900 |
| 2022/08/03 | 1,973 | 1,987 | 1,971 | 1,977 | +12 | +0.6% | 41,500 |
| 2022/08/02 | 1,980 | 1,993 | 1,963 | 1,965 | -45 | -2.2% | 97,300 |
| 2022/08/01 | 1,985 | 2,020 | 1,975 | 2,010 | +27 | +1.4% | 76,300 |
| 2022/07/29 | 2,005 | 2,006 | 1,982 | 1,983 | -35 | -1.7% | 52,300 |
| 2022/07/28 | 1,999 | 2,021 | 1,984 | 2,018 | +26 | +1.3% | 78,200 |
| 2022/07/27 | 1,996 | 2,000 | 1,985 | 1,992 | -13 | -0.6% | 50,100 |
| 2022/07/26 | 2,010 | 2,022 | 1,992 | 2,005 | -7 | -0.3% | 52,900 |
| 2022/07/25 | 2,029 | 2,032 | 2,005 | 2,012 | +9 | +0.4% | 123,800 |
| 2022/07/22 | 1,985 | 2,017 | 1,985 | 2,003 | +28 | +1.4% | 97,500 |
| 2022/07/21 | 1,943 | 1,978 | 1,935 | 1,975 | +20 | +1% | 55,600 |
| 2022/07/20 | 1,940 | 1,962 | 1,932 | 1,955 | +52 | +2.7% | 74,100 |
| 2022/07/19 | 1,890 | 1,906 | 1,874 | 1,903 | +16 | +0.8% | 44,100 |
| 2022/07/15 | 1,885 | 1,906 | 1,880 | 1,887 | +2 | +0.1% | 50,000 |
| 2022/07/14 | 1,866 | 1,885 | 1,863 | 1,885 | +11 | +0.6% | 39,700 |
| 2022/07/13 | 1,877 | 1,890 | 1,869 | 1,874 | +9 | +0.5% | 32,900 |
| 2022/07/12 | 1,908 | 1,908 | 1,858 | 1,865 | -70 | -3.6% | 70,400 |
| 2022/07/11 | 1,913 | 1,940 | 1,913 | 1,935 | +47 | +2.5% | 68,100 |
| 2022/07/08 | 1,887 | 1,913 | 1,886 | 1,888 | +7 | +0.4% | 85,400 |
| 2022/07/07 | 1,860 | 1,891 | 1,859 | 1,881 | +35 | +1.9% | 47,200 |
| 2022/07/06 | 1,850 | 1,850 | 1,834 | 1,846 | -16 | -0.9% | 54,600 |
| 2022/07/05 | 1,872 | 1,880 | 1,860 | 1,862 | -1 | -0.1% | 45,000 |
| 2022/07/04 | 1,874 | 1,880 | 1,855 | 1,863 | +14 | +0.8% | 54,300 |
| 2022/07/01 | 1,873 | 1,881 | 1,836 | 1,849 | -17 | -0.9% | 65,500 |
| 2022/06/30 | 1,910 | 1,910 | 1,866 | 1,866 | -44 | -2.3% | 66,600 |
| 2022/06/29 | 1,903 | 1,918 | 1,893 | 1,910 | -14 | -0.7% | 132,300 |
| 2022/06/28 | 1,909 | 1,924 | 1,896 | 1,924 | +17 | +0.9% | 40,400 |
| 2022/06/27 | 1,906 | 1,927 | 1,900 | 1,907 | +25 | +1.3% | 50,200 |
| 2022/06/24 | 1,887 | 1,887 | 1,856 | 1,882 | +10 | +0.5% | 120,700 |
| 2022/06/23 | 1,850 | 1,877 | 1,848 | 1,872 | +13 | +0.7% | 65,400 |
| 2022/06/22 | 1,901 | 1,901 | 1,854 | 1,859 | -20 | -1.1% | 63,300 |
| 2022/06/21 | 1,845 | 1,892 | 1,840 | 1,879 | +55 | +3% | 81,700 |
| 2022/06/20 | 1,867 | 1,872 | 1,814 | 1,824 | -43 | -2.3% | 86,600 |
| 2022/06/17 | 1,852 | 1,880 | 1,852 | 1,867 | -46 | -2.4% | 104,800 |
| 2022/06/16 | 1,910 | 1,932 | 1,910 | 1,913 | +12 | +0.6% | 75,000 |
551～
600
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
