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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,868 | 1,915 | 1,868 | 1,901 | +13 | +0.7% | 95,900 |
| 2022/06/14 | 1,850 | 1,894 | 1,846 | 1,888 | +21 | +1.1% | 100,000 |
| 2022/06/13 | 1,848 | 1,879 | 1,834 | 1,867 | -22 | -1.2% | 68,400 |
| 2022/06/10 | 1,900 | 1,904 | 1,883 | 1,889 | -28 | -1.5% | 77,800 |
| 2022/06/09 | 1,936 | 1,945 | 1,913 | 1,917 | -23 | -1.2% | 70,700 |
| 2022/06/08 | 1,945 | 1,959 | 1,934 | 1,940 | +8 | +0.4% | 64,400 |
| 2022/06/07 | 1,915 | 1,948 | 1,914 | 1,932 | +19 | +1% | 78,300 |
| 2022/06/06 | 1,937 | 1,939 | 1,910 | 1,913 | -45 | -2.3% | 68,000 |
| 2022/06/03 | 1,949 | 1,979 | 1,949 | 1,958 | +27 | +1.4% | 113,700 |
| 2022/06/02 | 1,925 | 1,938 | 1,913 | 1,931 | -9 | -0.5% | 102,700 |
| 2022/06/01 | 1,903 | 1,941 | 1,883 | 1,940 | +39 | +2.1% | 126,400 |
| 2022/05/31 | 1,906 | 1,924 | 1,889 | 1,901 | -5 | -0.3% | 327,200 |
| 2022/05/30 | 1,890 | 1,917 | 1,870 | 1,906 | +41 | +2.2% | 196,500 |
| 2022/05/27 | 1,871 | 1,894 | 1,855 | 1,865 | +19 | +1% | 134,900 |
| 2022/05/26 | 1,820 | 1,852 | 1,809 | 1,846 | +48 | +2.7% | 110,100 |
| 2022/05/25 | 1,816 | 1,827 | 1,791 | 1,798 | -14 | -0.8% | 153,300 |
| 2022/05/24 | 1,828 | 1,831 | 1,805 | 1,812 | -18 | -1% | 156,800 |
| 2022/05/23 | 1,818 | 1,843 | 1,812 | 1,830 | +13 | +0.7% | 157,400 |
| 2022/05/20 | 1,784 | 1,824 | 1,772 | 1,817 | +17 | +0.9% | 154,300 |
| 2022/05/19 | 1,770 | 1,814 | 1,762 | 1,800 | -1 | -0.1% | 126,700 |
| 2022/05/18 | 1,795 | 1,809 | 1,781 | 1,801 | +2 | +0.1% | 137,000 |
| 2022/05/17 | 1,827 | 1,840 | 1,791 | 1,799 | -37 | -2% | 103,400 |
| 2022/05/16 | 1,874 | 1,884 | 1,827 | 1,836 | -19 | -1% | 144,400 |
| 2022/05/13 | 1,774 | 1,855 | 1,765 | 1,855 | +78 | +4.4% | 135,700 |
| 2022/05/12 | 1,814 | 1,817 | 1,768 | 1,777 | -69 | -3.7% | 163,600 |
| 2022/05/11 | 1,910 | 1,947 | 1,838 | 1,846 | +16 | +0.9% | 305,100 |
| 2022/05/10 | 1,800 | 1,840 | 1,793 | 1,830 | +12 | +0.7% | 84,500 |
| 2022/05/09 | 1,800 | 1,829 | 1,800 | 1,818 | -6 | -0.3% | 70,300 |
| 2022/05/06 | 1,806 | 1,824 | 1,777 | 1,824 | +11 | +0.6% | 148,300 |
| 2022/05/02 | 1,800 | 1,821 | 1,793 | 1,813 | +22 | +1.2% | 92,900 |
| 2022/04/28 | 1,740 | 1,794 | 1,740 | 1,791 | +51 | +2.9% | 77,500 |
| 2022/04/27 | 1,720 | 1,756 | 1,706 | 1,740 | +7 | +0.4% | 140,300 |
| 2022/04/26 | 1,721 | 1,742 | 1,716 | 1,733 | +2 | +0.1% | 71,000 |
| 2022/04/25 | 1,726 | 1,742 | 1,710 | 1,731 | ±0 | ±0% | 111,800 |
| 2022/04/22 | 1,702 | 1,731 | 1,695 | 1,731 | +7 | +0.4% | 63,400 |
| 2022/04/21 | 1,721 | 1,732 | 1,707 | 1,724 | +13 | +0.8% | 53,200 |
| 2022/04/20 | 1,694 | 1,720 | 1,691 | 1,711 | +36 | +2.1% | 102,700 |
| 2022/04/19 | 1,679 | 1,683 | 1,662 | 1,675 | +25 | +1.5% | 57,100 |
| 2022/04/18 | 1,663 | 1,665 | 1,621 | 1,650 | -30 | -1.8% | 109,200 |
| 2022/04/15 | 1,680 | 1,696 | 1,670 | 1,680 | -23 | -1.4% | 58,200 |
| 2022/04/14 | 1,701 | 1,710 | 1,693 | 1,703 | +8 | +0.5% | 42,900 |
| 2022/04/13 | 1,685 | 1,701 | 1,681 | 1,695 | +7 | +0.4% | 60,100 |
| 2022/04/12 | 1,711 | 1,718 | 1,688 | 1,688 | -34 | -2% | 68,400 |
| 2022/04/11 | 1,736 | 1,745 | 1,711 | 1,722 | -7 | -0.4% | 71,500 |
| 2022/04/08 | 1,768 | 1,772 | 1,723 | 1,729 | -3 | -0.2% | 80,200 |
| 2022/04/07 | 1,748 | 1,748 | 1,718 | 1,732 | -28 | -1.6% | 71,200 |
| 2022/04/06 | 1,780 | 1,792 | 1,756 | 1,760 | -35 | -1.9% | 72,600 |
| 2022/04/05 | 1,818 | 1,823 | 1,788 | 1,795 | -9 | -0.5% | 100,800 |
| 2022/04/04 | 1,762 | 1,811 | 1,762 | 1,804 | +52 | +3% | 114,300 |
| 2022/04/01 | 1,719 | 1,760 | 1,701 | 1,752 | +33 | +1.9% | 107,200 |
601～
650
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
