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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,407 | 2,424 | 2,385 | 2,420 | -6 | -0.2% | 51,500 |
2020/07/17 | 2,432 | 2,432 | 2,392 | 2,426 | ±0 | ±0% | 33,400 |
2020/07/16 | 2,444 | 2,448 | 2,411 | 2,426 | -30 | -1.2% | 72,400 |
2020/07/15 | 2,465 | 2,470 | 2,388 | 2,456 | +13 | +0.5% | 84,200 |
2020/07/14 | 2,444 | 2,455 | 2,418 | 2,443 | -9 | -0.4% | 49,000 |
2020/07/13 | 2,430 | 2,457 | 2,393 | 2,452 | +59 | +2.5% | 74,000 |
2020/07/10 | 2,398 | 2,410 | 2,346 | 2,393 | -28 | -1.2% | 115,000 |
2020/07/09 | 2,372 | 2,448 | 2,362 | 2,421 | +49 | +2.1% | 83,800 |
2020/07/08 | 2,405 | 2,422 | 2,372 | 2,372 | -59 | -2.4% | 86,400 |
2020/07/07 | 2,459 | 2,459 | 2,405 | 2,431 | -18 | -0.7% | 69,800 |
2020/07/06 | 2,419 | 2,469 | 2,411 | 2,449 | +29 | +1.2% | 55,800 |
2020/07/03 | 2,397 | 2,439 | 2,396 | 2,420 | +49 | +2.1% | 102,800 |
2020/07/02 | 2,361 | 2,399 | 2,339 | 2,371 | +47 | +2% | 104,700 |
2020/07/01 | 2,331 | 2,358 | 2,317 | 2,324 | -8 | -0.3% | 69,600 |
2020/06/30 | 2,298 | 2,354 | 2,297 | 2,332 | +87 | +3.9% | 79,200 |
2020/06/29 | 2,270 | 2,270 | 2,236 | 2,245 | -56 | -2.4% | 55,800 |
2020/06/26 | 2,298 | 2,311 | 2,282 | 2,301 | +7 | +0.3% | 52,100 |
2020/06/25 | 2,324 | 2,324 | 2,286 | 2,294 | -56 | -2.4% | 70,900 |
2020/06/24 | 2,387 | 2,388 | 2,348 | 2,350 | -37 | -1.6% | 50,500 |
2020/06/23 | 2,400 | 2,426 | 2,387 | 2,387 | -13 | -0.5% | 68,900 |
2020/06/22 | 2,417 | 2,424 | 2,389 | 2,400 | -21 | -0.9% | 32,800 |
2020/06/19 | 2,442 | 2,451 | 2,400 | 2,421 | -21 | -0.9% | 47,600 |
2020/06/18 | 2,444 | 2,444 | 2,399 | 2,442 | -14 | -0.6% | 39,100 |
2020/06/17 | 2,520 | 2,531 | 2,436 | 2,456 | -24 | -1% | 42,900 |
2020/06/16 | 2,430 | 2,480 | 2,429 | 2,480 | +100 | +4.2% | 109,700 |
2020/06/15 | 2,420 | 2,450 | 2,380 | 2,380 | -31 | -1.3% | 108,100 |
2020/06/12 | 2,421 | 2,421 | 2,368 | 2,411 | -60 | -2.4% | 83,500 |
2020/06/11 | 2,539 | 2,539 | 2,464 | 2,471 | -97 | -3.8% | 81,200 |
2020/06/10 | 2,599 | 2,603 | 2,558 | 2,568 | -65 | -2.5% | 57,400 |
2020/06/09 | 2,666 | 2,666 | 2,596 | 2,633 | -16 | -0.6% | 78,100 |
2020/06/08 | 2,669 | 2,672 | 2,630 | 2,649 | +14 | +0.5% | 60,100 |
2020/06/05 | 2,655 | 2,655 | 2,606 | 2,635 | -20 | -0.8% | 103,600 |
2020/06/04 | 2,661 | 2,661 | 2,606 | 2,655 | +69 | +2.7% | 83,500 |
2020/06/03 | 2,650 | 2,672 | 2,572 | 2,586 | -19 | -0.7% | 92,500 |
2020/06/02 | 2,600 | 2,625 | 2,564 | 2,605 | +51 | +2% | 97,800 |
2020/06/01 | 2,503 | 2,562 | 2,456 | 2,554 | +69 | +2.8% | 110,100 |
2020/05/29 | 2,518 | 2,530 | 2,461 | 2,485 | -53 | -2.1% | 224,200 |
2020/05/28 | 2,520 | 2,542 | 2,481 | 2,538 | +49 | +2% | 101,800 |
2020/05/27 | 2,470 | 2,496 | 2,440 | 2,489 | +49 | +2% | 121,900 |
2020/05/26 | 2,441 | 2,461 | 2,426 | 2,440 | +4 | +0.2% | 88,700 |
2020/05/25 | 2,372 | 2,438 | 2,360 | 2,436 | +100 | +4.3% | 98,400 |
2020/05/22 | 2,363 | 2,389 | 2,324 | 2,336 | -13 | -0.6% | 81,500 |
2020/05/21 | 2,339 | 2,366 | 2,316 | 2,349 | +48 | +2.1% | 89,400 |
2020/05/20 | 2,299 | 2,302 | 2,262 | 2,301 | +19 | +0.8% | 56,600 |
2020/05/19 | 2,284 | 2,301 | 2,246 | 2,282 | +48 | +2.1% | 94,600 |
2020/05/18 | 2,164 | 2,263 | 2,164 | 2,234 | +20 | +0.9% | 84,700 |
2020/05/15 | 2,239 | 2,239 | 2,166 | 2,214 | +16 | +0.7% | 47,600 |
2020/05/14 | 2,264 | 2,264 | 2,193 | 2,198 | -70 | -3.1% | 48,900 |
2020/05/13 | 2,259 | 2,272 | 2,232 | 2,268 | -14 | -0.6% | 60,800 |
2020/05/12 | 2,293 | 2,293 | 2,261 | 2,282 | -18 | -0.8% | 71,700 |
1051~
1100
件表示中 / 3572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 | 210,400円 | +5.3% | +13.8% | 3.52% | 10.66倍 | 0.96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 |
大和冷 | 144,400円 | +1.8% | +1.9% | 2.08% | 12.64倍 | 1.08倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
マースGHD | 314,500円 | +14.3% | +4.8% | 6.20% | 7.08倍 | 0.76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 |
ASB機械 | 454,000円 | +6.9% | +13.6% | 3.08% | 12.26倍 | 1.32倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率9割。インドに生産拠点 |
ツガミ | 140,300円 | +7.2% | +8.7% | 3.64% | 10.29倍 | 1.18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