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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,298 | 2,318 | 2,277 | 2,300 | +22 | +1% | 107,400 |
2020/05/08 | 2,286 | 2,298 | 2,260 | 2,278 | +55 | +2.5% | 84,300 |
2020/05/07 | 2,234 | 2,253 | 2,198 | 2,223 | -6 | -0.3% | 116,400 |
2020/05/01 | 2,230 | 2,237 | 2,204 | 2,229 | -2 | -0.1% | 121,000 |
2020/04/30 | 2,234 | 2,252 | 2,210 | 2,231 | +69 | +3.2% | 101,100 |
2020/04/28 | 2,140 | 2,169 | 2,098 | 2,162 | +19 | +0.9% | 76,500 |
2020/04/27 | 2,099 | 2,145 | 2,081 | 2,143 | +54 | +2.6% | 99,700 |
2020/04/24 | 2,097 | 2,097 | 2,054 | 2,089 | -9 | -0.4% | 101,800 |
2020/04/23 | 2,023 | 2,099 | 2,023 | 2,098 | +86 | +4.3% | 84,100 |
2020/04/22 | 2,046 | 2,052 | 2,001 | 2,012 | -42 | -2% | 57,600 |
2020/04/21 | 2,028 | 2,095 | 2,014 | 2,054 | -17 | -0.8% | 85,000 |
2020/04/20 | 2,065 | 2,080 | 2,046 | 2,071 | +6 | +0.3% | 61,400 |
2020/04/17 | 2,087 | 2,131 | 2,047 | 2,065 | -13 | -0.6% | 86,400 |
2020/04/16 | 2,000 | 2,085 | 1,980 | 2,078 | +45 | +2.2% | 119,500 |
2020/04/15 | 2,073 | 2,079 | 2,015 | 2,033 | -52 | -2.5% | 153,700 |
2020/04/14 | 2,042 | 2,096 | 2,019 | 2,085 | +48 | +2.4% | 65,400 |
2020/04/13 | 2,064 | 2,064 | 2,020 | 2,037 | -27 | -1.3% | 62,900 |
2020/04/10 | 2,080 | 2,100 | 2,011 | 2,064 | -16 | -0.8% | 127,700 |
2020/04/09 | 2,000 | 2,088 | 1,980 | 2,080 | +61 | +3% | 90,700 |
2020/04/08 | 2,057 | 2,057 | 1,991 | 2,019 | +1 | ±0% | 127,900 |
2020/04/07 | 1,986 | 2,040 | 1,973 | 2,018 | +48 | +2.4% | 124,500 |
2020/04/06 | 1,918 | 1,984 | 1,895 | 1,970 | +32 | +1.7% | 116,700 |
2020/04/03 | 1,901 | 1,980 | 1,901 | 1,938 | -3 | -0.2% | 130,600 |
2020/04/02 | 1,954 | 1,994 | 1,913 | 1,941 | -63 | -3.1% | 105,200 |
2020/04/01 | 2,122 | 2,131 | 1,974 | 2,004 | -118 | -5.6% | 98,700 |
2020/03/31 | 2,206 | 2,240 | 2,106 | 2,122 | -61 | -2.8% | 128,600 |
2020/03/30 | 2,115 | 2,186 | 2,095 | 2,183 | -19 | -0.9% | 175,000 |
2020/03/27 | 2,157 | 2,202 | 2,107 | 2,202 | +95 | +4.5% | 171,800 |
2020/03/26 | 2,137 | 2,162 | 2,074 | 2,107 | -9 | -0.4% | 147,300 |
2020/03/25 | 2,185 | 2,185 | 2,052 | 2,116 | +161 | +8.2% | 122,800 |
2020/03/24 | 1,914 | 1,958 | 1,861 | 1,955 | +49 | +2.6% | 124,800 |
2020/03/23 | 1,936 | 1,947 | 1,858 | 1,906 | +10 | +0.5% | 151,500 |
2020/03/19 | 2,002 | 2,022 | 1,866 | 1,896 | -80 | -4% | 106,600 |
2020/03/18 | 1,913 | 2,003 | 1,908 | 1,976 | +70 | +3.7% | 260,100 |
2020/03/17 | 1,788 | 1,930 | 1,778 | 1,906 | +58 | +3.1% | 201,200 |
2020/03/16 | 1,921 | 1,937 | 1,839 | 1,848 | -40 | -2.1% | 159,900 |
1101~
1150
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