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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,780 | 3,800 | 3,755 | 3,765 | ±0 | ±0% | 60,200 |
| 2018/09/27 | 3,785 | 3,855 | 3,745 | 3,765 | -30 | -0.8% | 124,800 |
| 2018/09/26 | 3,750 | 3,805 | 3,730 | 3,795 | +20 | +0.5% | 68,000 |
| 2018/09/25 | 3,755 | 3,775 | 3,710 | 3,775 | +75 | +2% | 113,700 |
| 2018/09/21 | 3,665 | 3,740 | 3,635 | 3,700 | +60 | +1.6% | 90,200 |
| 2018/09/20 | 3,700 | 3,745 | 3,605 | 3,640 | -5 | -0.1% | 88,300 |
| 2018/09/19 | 3,670 | 3,675 | 3,630 | 3,645 | +25 | +0.7% | 46,700 |
| 2018/09/18 | 3,585 | 3,635 | 3,560 | 3,620 | ±0 | ±0% | 44,100 |
| 2018/09/14 | 3,600 | 3,625 | 3,575 | 3,620 | +70 | +2% | 96,600 |
| 2018/09/13 | 3,560 | 3,610 | 3,520 | 3,550 | -5 | -0.1% | 68,800 |
| 2018/09/12 | 3,565 | 3,595 | 3,500 | 3,555 | +25 | +0.7% | 117,000 |
| 2018/09/11 | 3,495 | 3,545 | 3,480 | 3,530 | +30 | +0.9% | 101,200 |
| 2018/09/10 | 3,485 | 3,560 | 3,485 | 3,500 | -25 | -0.7% | 66,700 |
| 2018/09/07 | 3,505 | 3,545 | 3,475 | 3,525 | -20 | -0.6% | 48,600 |
| 2018/09/06 | 3,615 | 3,615 | 3,535 | 3,545 | -90 | -2.5% | 64,100 |
| 2018/09/05 | 3,630 | 3,700 | 3,625 | 3,635 | +50 | +1.4% | 139,300 |
| 2018/09/04 | 3,515 | 3,605 | 3,505 | 3,585 | +80 | +2.3% | 103,700 |
| 2018/09/03 | 3,580 | 3,590 | 3,505 | 3,505 | -85 | -2.4% | 82,200 |
| 2018/08/31 | 3,580 | 3,620 | 3,540 | 3,590 | -5 | -0.1% | 91,500 |
| 2018/08/30 | 3,585 | 3,640 | 3,585 | 3,595 | +25 | +0.7% | 114,100 |
| 2018/08/29 | 3,525 | 3,595 | 3,525 | 3,570 | +90 | +2.6% | 99,700 |
| 2018/08/28 | 3,480 | 3,500 | 3,470 | 3,480 | +35 | +1% | 65,400 |
| 2018/08/27 | 3,425 | 3,450 | 3,400 | 3,445 | +25 | +0.7% | 61,400 |
| 2018/08/24 | 3,420 | 3,420 | 3,380 | 3,420 | -10 | -0.3% | 60,800 |
| 2018/08/23 | 3,405 | 3,435 | 3,370 | 3,430 | -15 | -0.4% | 57,300 |
| 2018/08/22 | 3,410 | 3,470 | 3,405 | 3,445 | +140 | +4.2% | 161,300 |
| 2018/08/21 | 3,325 | 3,335 | 3,280 | 3,305 | -10 | -0.3% | 71,200 |
| 2018/08/20 | 3,375 | 3,410 | 3,280 | 3,315 | -65 | -1.9% | 157,400 |
| 2018/08/17 | 3,405 | 3,430 | 3,335 | 3,380 | +40 | +1.2% | 116,800 |
| 2018/08/16 | 3,410 | 3,435 | 3,315 | 3,340 | -120 | -3.5% | 168,600 |
| 2018/08/15 | 3,490 | 3,535 | 3,420 | 3,460 | -80 | -2.3% | 100,900 |
| 2018/08/14 | 3,520 | 3,570 | 3,490 | 3,540 | +20 | +0.6% | 96,400 |
| 2018/08/13 | 3,560 | 3,630 | 3,505 | 3,520 | -70 | -1.9% | 124,300 |
| 2018/08/10 | 3,635 | 3,715 | 3,550 | 3,590 | -35 | -1% | 332,500 |
| 2018/08/09 | 3,685 | 3,700 | 3,620 | 3,625 | -55 | -1.5% | 192,300 |
| 2018/08/08 | 3,670 | 3,690 | 3,645 | 3,680 | +25 | +0.7% | 214,600 |
| 2018/08/07 | 3,520 | 3,700 | 3,520 | 3,655 | +75 | +2.1% | 493,300 |
| 2018/08/06 | 3,340 | 3,590 | 3,320 | 3,580 | +520 | +17% | 868,300 |
| 2018/08/03 | 3,105 | 3,115 | 3,030 | 3,060 | -60 | -1.9% | 125,900 |
| 2018/08/02 | 3,145 | 3,195 | 3,105 | 3,120 | -15 | -0.5% | 80,400 |
| 2018/08/01 | 3,235 | 3,245 | 3,125 | 3,135 | -130 | -4% | 161,600 |
| 2018/07/31 | 3,210 | 3,305 | 3,115 | 3,265 | +90 | +2.8% | 453,400 |
| 2018/07/30 | 3,280 | 3,280 | 3,165 | 3,175 | -125 | -3.8% | 126,500 |
| 2018/07/27 | 3,280 | 3,320 | 3,275 | 3,300 | +35 | +1.1% | 65,400 |
| 2018/07/26 | 3,260 | 3,290 | 3,240 | 3,265 | +45 | +1.4% | 38,100 |
| 2018/07/25 | 3,255 | 3,255 | 3,205 | 3,220 | ±0 | ±0% | 57,400 |
| 2018/07/24 | 3,185 | 3,230 | 3,185 | 3,220 | +55 | +1.7% | 35,400 |
| 2018/07/23 | 3,130 | 3,210 | 3,130 | 3,165 | -15 | -0.5% | 41,300 |
| 2018/07/20 | 3,180 | 3,205 | 3,155 | 3,180 | -20 | -0.6% | 53,900 |
| 2018/07/19 | 3,180 | 3,220 | 3,175 | 3,200 | -10 | -0.3% | 52,700 |
1501～
1550
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
