サトーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 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 |
651～
700
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「サトー」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 | 216,000円 | +4.0% | +8.6% | 3.52% | 9.11倍 | 0.92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 |
| ＴＰＲ | 228,800円 | -4.7% | -18.3% | 4.37% | 10.35倍 | 0.46倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| オイレス工 | 225,000円 | +5.3% | -9.2% | 3.78% | 13.94倍 | 0.86倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| マースＧＨＤ | 315,500円 | -11.2% | -12.1% | 4.75% | 7.46倍 | 0.74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 |
| オプトラン | 156,700円 | +1.8% | -51.2% | 3.45% | 19.22倍 | 1.19倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
市場注目の銘柄
チャート関連のコラム
