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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,926 | 1,944 | 1,836 | 1,888 | -128 | -6.3% | 196,800 |
2020/03/12 | 2,078 | 2,107 | 2,006 | 2,016 | -112 | -5.3% | 109,500 |
2020/03/11 | 2,191 | 2,194 | 2,128 | 2,128 | -71 | -3.2% | 111,100 |
2020/03/10 | 2,148 | 2,233 | 2,084 | 2,199 | +42 | +1.9% | 135,000 |
2020/03/09 | 2,261 | 2,278 | 2,136 | 2,157 | -222 | -9.3% | 163,400 |
2020/03/06 | 2,405 | 2,419 | 2,362 | 2,379 | -86 | -3.5% | 126,500 |
2020/03/05 | 2,504 | 2,504 | 2,438 | 2,465 | +24 | +1% | 128,900 |
2020/03/04 | 2,430 | 2,468 | 2,430 | 2,441 | -39 | -1.6% | 105,200 |
2020/03/03 | 2,541 | 2,545 | 2,459 | 2,480 | -16 | -0.6% | 144,700 |
2020/03/02 | 2,424 | 2,553 | 2,416 | 2,496 | +65 | +2.7% | 167,800 |
2020/02/28 | 2,465 | 2,511 | 2,418 | 2,431 | -106 | -4.2% | 157,700 |
2020/02/27 | 2,602 | 2,608 | 2,519 | 2,537 | -66 | -2.5% | 162,100 |
2020/02/26 | 2,604 | 2,638 | 2,586 | 2,603 | -61 | -2.3% | 197,000 |
2020/02/25 | 2,730 | 2,734 | 2,648 | 2,664 | -74 | -2.7% | 189,800 |
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 |
1151~
1200
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