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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,161 | 2,193 | 2,161 | 2,182 | +29 | +1.3% | 77,600 |
| 2024/06/26 | 2,150 | 2,169 | 2,147 | 2,153 | +14 | +0.7% | 49,000 |
| 2024/06/25 | 2,158 | 2,168 | 2,139 | 2,139 | -12 | -0.6% | 98,800 |
| 2024/06/24 | 2,126 | 2,151 | 2,119 | 2,151 | +42 | +2% | 57,400 |
| 2024/06/21 | 2,108 | 2,138 | 2,090 | 2,109 | +21 | +1% | 125,800 |
| 2024/06/20 | 2,058 | 2,088 | 2,058 | 2,088 | +19 | +0.9% | 66,400 |
| 2024/06/19 | 2,062 | 2,076 | 2,044 | 2,069 | +12 | +0.6% | 58,300 |
| 2024/06/18 | 2,078 | 2,092 | 2,056 | 2,057 | -9 | -0.4% | 58,900 |
| 2024/06/17 | 2,098 | 2,104 | 2,040 | 2,066 | -44 | -2.1% | 58,400 |
| 2024/06/14 | 2,041 | 2,113 | 2,034 | 2,110 | +31 | +1.5% | 100,800 |
| 2024/06/13 | 2,138 | 2,138 | 2,077 | 2,079 | -59 | -2.8% | 44,600 |
| 2024/06/12 | 2,129 | 2,169 | 2,129 | 2,138 | +9 | +0.4% | 70,600 |
| 2024/06/11 | 2,164 | 2,166 | 2,128 | 2,129 | -35 | -1.6% | 41,400 |
| 2024/06/10 | 2,139 | 2,169 | 2,133 | 2,164 | +29 | +1.4% | 49,400 |
| 2024/06/07 | 2,148 | 2,160 | 2,135 | 2,135 | -13 | -0.6% | 41,100 |
| 2024/06/06 | 2,188 | 2,188 | 2,143 | 2,148 | +10 | +0.5% | 43,500 |
| 2024/06/05 | 2,157 | 2,168 | 2,130 | 2,138 | -49 | -2.2% | 32,800 |
| 2024/06/04 | 2,154 | 2,191 | 2,148 | 2,187 | +33 | +1.5% | 73,000 |
| 2024/06/03 | 2,126 | 2,177 | 2,126 | 2,154 | +28 | +1.3% | 60,200 |
| 2024/05/31 | 2,102 | 2,139 | 2,082 | 2,126 | +29 | +1.4% | 109,100 |
| 2024/05/30 | 2,082 | 2,103 | 2,071 | 2,097 | -6 | -0.3% | 35,200 |
| 2024/05/29 | 2,104 | 2,119 | 2,099 | 2,103 | -19 | -0.9% | 29,200 |
| 2024/05/28 | 2,131 | 2,146 | 2,110 | 2,122 | -6 | -0.3% | 25,800 |
| 2024/05/27 | 2,100 | 2,131 | 2,100 | 2,128 | +28 | +1.3% | 31,000 |
| 2024/05/24 | 2,098 | 2,110 | 2,083 | 2,100 | -25 | -1.2% | 88,900 |
| 2024/05/23 | 2,112 | 2,129 | 2,098 | 2,125 | +16 | +0.8% | 49,600 |
| 2024/05/22 | 2,122 | 2,156 | 2,108 | 2,109 | -19 | -0.9% | 58,500 |
| 2024/05/21 | 2,152 | 2,166 | 2,122 | 2,128 | -24 | -1.1% | 31,700 |
| 2024/05/20 | 2,120 | 2,162 | 2,120 | 2,152 | +39 | +1.8% | 62,700 |
| 2024/05/17 | 2,047 | 2,120 | 2,029 | 2,113 | +57 | +2.8% | 70,600 |
| 2024/05/16 | 2,122 | 2,122 | 2,048 | 2,056 | -30 | -1.4% | 72,800 |
| 2024/05/15 | 2,138 | 2,139 | 2,077 | 2,086 | -23 | -1.1% | 61,500 |
| 2024/05/14 | 2,109 | 2,109 | 2,073 | 2,109 | -7 | -0.3% | 70,300 |
| 2024/05/13 | 2,122 | 2,129 | 2,103 | 2,116 | -30 | -1.4% | 83,800 |
| 2024/05/10 | 2,129 | 2,160 | 2,117 | 2,146 | +21 | +1% | 80,500 |
| 2024/05/09 | 2,124 | 2,139 | 2,101 | 2,125 | +19 | +0.9% | 106,300 |
| 2024/05/08 | 2,125 | 2,145 | 2,105 | 2,106 | -22 | -1% | 97,600 |
| 2024/05/07 | 2,139 | 2,144 | 2,120 | 2,128 | -11 | -0.5% | 71,100 |
| 2024/05/02 | 2,175 | 2,175 | 2,134 | 2,139 | -23 | -1.1% | 59,400 |
| 2024/05/01 | 2,190 | 2,190 | 2,155 | 2,162 | -29 | -1.3% | 62,000 |
| 2024/04/30 | 2,160 | 2,202 | 2,160 | 2,191 | +21 | +1% | 58,900 |
| 2024/04/26 | 2,141 | 2,174 | 2,121 | 2,170 | +29 | +1.4% | 54,400 |
| 2024/04/25 | 2,159 | 2,168 | 2,140 | 2,141 | -39 | -1.8% | 58,000 |
| 2024/04/24 | 2,178 | 2,197 | 2,153 | 2,180 | +10 | +0.5% | 79,600 |
| 2024/04/23 | 2,171 | 2,180 | 2,153 | 2,170 | -1 | ±0% | 24,600 |
| 2024/04/22 | 2,188 | 2,191 | 2,150 | 2,171 | +33 | +1.5% | 32,200 |
| 2024/04/19 | 2,141 | 2,168 | 2,116 | 2,138 | -29 | -1.3% | 56,000 |
| 2024/04/18 | 2,129 | 2,173 | 2,122 | 2,167 | +40 | +1.9% | 36,300 |
| 2024/04/17 | 2,170 | 2,172 | 2,117 | 2,127 | -59 | -2.7% | 77,000 |
| 2024/04/16 | 2,250 | 2,250 | 2,164 | 2,186 | -75 | -3.3% | 88,900 |
101～
150
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
