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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 2,726 | 2,757 | 2,726 | 2,738 | -6 | -0.2% | 79,400 |
| 2020/02/20 | 2,754 | 2,782 | 2,731 | 2,744 | -12 | -0.4% | 66,000 |
| 2020/02/19 | 2,791 | 2,794 | 2,745 | 2,756 | -8 | -0.3% | 63,700 |
| 2020/02/18 | 2,803 | 2,812 | 2,742 | 2,764 | -72 | -2.5% | 89,400 |
| 2020/02/17 | 2,880 | 2,880 | 2,821 | 2,836 | -87 | -3% | 96,800 |
| 2020/02/14 | 2,919 | 2,948 | 2,901 | 2,923 | -11 | -0.4% | 81,700 |
| 2020/02/13 | 2,921 | 2,940 | 2,885 | 2,934 | +1 | ±0% | 117,400 |
| 2020/02/12 | 2,940 | 3,040 | 2,928 | 2,933 | -14 | -0.5% | 180,000 |
| 2020/02/10 | 2,968 | 3,005 | 2,942 | 2,947 | -208 | -6.6% | 231,300 |
| 2020/02/07 | 3,200 | 3,200 | 3,130 | 3,155 | -40 | -1.3% | 73,400 |
| 2020/02/06 | 3,150 | 3,225 | 3,135 | 3,195 | +90 | +2.9% | 94,100 |
| 2020/02/05 | 3,115 | 3,155 | 3,100 | 3,105 | +35 | +1.1% | 93,600 |
| 2020/02/04 | 3,050 | 3,120 | 3,045 | 3,070 | ±0 | ±0% | 88,100 |
| 2020/02/03 | 3,055 | 3,110 | 3,050 | 3,070 | -65 | -2.1% | 70,100 |
| 2020/01/31 | 3,100 | 3,165 | 3,100 | 3,135 | +30 | +1% | 52,400 |
| 2020/01/30 | 3,175 | 3,175 | 3,095 | 3,105 | -90 | -2.8% | 66,000 |
| 2020/01/29 | 3,170 | 3,210 | 3,165 | 3,195 | +25 | +0.8% | 38,900 |
| 2020/01/28 | 3,140 | 3,200 | 3,135 | 3,170 | -15 | -0.5% | 77,900 |
| 2020/01/27 | 3,210 | 3,225 | 3,185 | 3,185 | -100 | -3% | 55,100 |
| 2020/01/24 | 3,325 | 3,325 | 3,270 | 3,285 | -20 | -0.6% | 102,600 |
| 2020/01/23 | 3,275 | 3,315 | 3,270 | 3,305 | +15 | +0.5% | 65,700 |
| 2020/01/22 | 3,215 | 3,305 | 3,215 | 3,290 | +60 | +1.9% | 84,000 |
| 2020/01/21 | 3,245 | 3,275 | 3,220 | 3,230 | -35 | -1.1% | 71,300 |
| 2020/01/20 | 3,230 | 3,280 | 3,230 | 3,265 | -30 | -0.9% | 62,300 |
| 2020/01/17 | 3,310 | 3,320 | 3,280 | 3,295 | -15 | -0.5% | 80,300 |
| 2020/01/16 | 3,305 | 3,330 | 3,305 | 3,310 | -10 | -0.3% | 43,800 |
| 2020/01/15 | 3,330 | 3,360 | 3,300 | 3,320 | -20 | -0.6% | 78,500 |
| 2020/01/14 | 3,370 | 3,375 | 3,305 | 3,340 | -40 | -1.2% | 81,700 |
| 2020/01/10 | 3,375 | 3,390 | 3,345 | 3,380 | +10 | +0.3% | 43,200 |
| 2020/01/09 | 3,405 | 3,405 | 3,350 | 3,370 | +35 | +1% | 91,600 |
| 2020/01/08 | 3,370 | 3,385 | 3,320 | 3,335 | -50 | -1.5% | 106,300 |
| 2020/01/07 | 3,365 | 3,400 | 3,350 | 3,385 | +15 | +0.4% | 147,500 |
| 2020/01/06 | 3,375 | 3,395 | 3,350 | 3,370 | -60 | -1.7% | 120,100 |
| 2019/12/30 | 3,430 | 3,455 | 3,405 | 3,430 | -25 | -0.7% | 34,700 |
| 2019/12/27 | 3,450 | 3,475 | 3,440 | 3,455 | +25 | +0.7% | 53,100 |
| 2019/12/26 | 3,420 | 3,440 | 3,400 | 3,430 | -5 | -0.1% | 48,100 |
| 2019/12/25 | 3,475 | 3,480 | 3,420 | 3,435 | -15 | -0.4% | 51,800 |
| 2019/12/24 | 3,425 | 3,460 | 3,420 | 3,450 | +25 | +0.7% | 48,700 |
| 2019/12/23 | 3,460 | 3,460 | 3,415 | 3,425 | -10 | -0.3% | 46,200 |
| 2019/12/20 | 3,435 | 3,460 | 3,420 | 3,435 | +15 | +0.4% | 69,100 |
| 2019/12/19 | 3,425 | 3,440 | 3,400 | 3,420 | -5 | -0.1% | 50,500 |
| 2019/12/18 | 3,480 | 3,480 | 3,395 | 3,425 | -60 | -1.7% | 67,100 |
| 2019/12/17 | 3,500 | 3,500 | 3,450 | 3,485 | +15 | +0.4% | 71,900 |
| 2019/12/16 | 3,475 | 3,490 | 3,460 | 3,470 | +15 | +0.4% | 59,100 |
| 2019/12/13 | 3,455 | 3,470 | 3,430 | 3,455 | +50 | +1.5% | 120,400 |
| 2019/12/12 | 3,415 | 3,420 | 3,380 | 3,405 | +20 | +0.6% | 50,500 |
| 2019/12/11 | 3,405 | 3,420 | 3,375 | 3,385 | -40 | -1.2% | 45,100 |
| 2019/12/10 | 3,410 | 3,430 | 3,395 | 3,425 | ±0 | ±0% | 54,200 |
| 2019/12/09 | 3,400 | 3,445 | 3,400 | 3,425 | +35 | +1% | 76,300 |
| 2019/12/06 | 3,370 | 3,390 | 3,350 | 3,390 | ±0 | ±0% | 55,600 |
1151～
1200
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
