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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,035 | 3,070 | 2,997 | 3,035 | +25 | +0.8% | 78,700 |
| 2018/05/07 | 3,060 | 3,060 | 3,005 | 3,010 | -50 | -1.6% | 68,400 |
| 2018/05/02 | 3,025 | 3,060 | 3,010 | 3,060 | +60 | +2% | 58,200 |
| 2018/05/01 | 3,035 | 3,035 | 2,980 | 3,000 | -75 | -2.4% | 92,600 |
| 2018/04/27 | 3,130 | 3,135 | 3,050 | 3,075 | -25 | -0.8% | 62,300 |
| 2018/04/26 | 3,075 | 3,105 | 3,055 | 3,100 | +25 | +0.8% | 50,000 |
| 2018/04/25 | 3,070 | 3,090 | 3,035 | 3,075 | +5 | +0.2% | 85,000 |
| 2018/04/24 | 3,075 | 3,095 | 3,040 | 3,070 | +15 | +0.5% | 64,500 |
| 2018/04/23 | 3,090 | 3,105 | 3,040 | 3,055 | -25 | -0.8% | 87,200 |
| 2018/04/20 | 3,085 | 3,135 | 3,065 | 3,080 | -30 | -1% | 78,000 |
| 2018/04/19 | 3,115 | 3,155 | 3,100 | 3,110 | +20 | +0.6% | 77,400 |
| 2018/04/18 | 3,090 | 3,115 | 3,060 | 3,090 | -10 | -0.3% | 134,400 |
| 2018/04/17 | 3,155 | 3,160 | 3,085 | 3,100 | -55 | -1.7% | 137,700 |
| 2018/04/16 | 3,155 | 3,180 | 3,135 | 3,155 | ±0 | ±0% | 57,200 |
| 2018/04/13 | 3,170 | 3,200 | 3,140 | 3,155 | +10 | +0.3% | 66,300 |
| 2018/04/12 | 3,190 | 3,190 | 3,135 | 3,145 | -55 | -1.7% | 83,400 |
| 2018/04/11 | 3,195 | 3,220 | 3,170 | 3,200 | +25 | +0.8% | 97,400 |
| 2018/04/10 | 3,150 | 3,195 | 3,115 | 3,175 | +25 | +0.8% | 140,300 |
| 2018/04/09 | 3,160 | 3,180 | 3,135 | 3,150 | -55 | -1.7% | 122,300 |
| 2018/04/06 | 3,245 | 3,275 | 3,200 | 3,205 | -45 | -1.4% | 160,100 |
| 2018/04/05 | 3,325 | 3,325 | 3,245 | 3,250 | -60 | -1.8% | 102,700 |
| 2018/04/04 | 3,380 | 3,395 | 3,305 | 3,310 | -65 | -1.9% | 94,500 |
| 2018/04/03 | 3,305 | 3,385 | 3,290 | 3,375 | +45 | +1.4% | 72,700 |
| 2018/04/02 | 3,380 | 3,380 | 3,330 | 3,330 | -35 | -1% | 40,500 |
| 2018/03/30 | 3,395 | 3,415 | 3,350 | 3,365 | -15 | -0.4% | 83,500 |
| 2018/03/29 | 3,385 | 3,395 | 3,350 | 3,380 | +25 | +0.7% | 73,900 |
| 2018/03/28 | 3,310 | 3,360 | 3,290 | 3,355 | -35 | -1% | 71,900 |
| 2018/03/27 | 3,315 | 3,390 | 3,315 | 3,390 | +110 | +3.4% | 78,000 |
| 2018/03/26 | 3,215 | 3,290 | 3,210 | 3,280 | +60 | +1.9% | 84,000 |
| 2018/03/23 | 3,285 | 3,295 | 3,215 | 3,220 | -175 | -5.2% | 112,200 |
| 2018/03/22 | 3,375 | 3,410 | 3,355 | 3,395 | +20 | +0.6% | 127,000 |
| 2018/03/20 | 3,390 | 3,420 | 3,365 | 3,375 | -45 | -1.3% | 54,200 |
| 2018/03/19 | 3,395 | 3,440 | 3,330 | 3,420 | -5 | -0.1% | 153,400 |
| 2018/03/16 | 3,425 | 3,455 | 3,395 | 3,425 | ±0 | ±0% | 102,800 |
| 2018/03/15 | 3,450 | 3,460 | 3,405 | 3,425 | +5 | +0.1% | 137,900 |
| 2018/03/14 | 3,500 | 3,500 | 3,410 | 3,420 | -60 | -1.7% | 102,500 |
| 2018/03/13 | 3,485 | 3,510 | 3,455 | 3,480 | -25 | -0.7% | 114,200 |
| 2018/03/12 | 3,570 | 3,570 | 3,495 | 3,505 | ±0 | ±0% | 142,000 |
| 2018/03/09 | 3,555 | 3,595 | 3,500 | 3,505 | +5 | +0.1% | 141,400 |
| 2018/03/08 | 3,365 | 3,505 | 3,350 | 3,500 | +180 | +5.4% | 201,000 |
| 2018/03/07 | 3,375 | 3,390 | 3,305 | 3,320 | -75 | -2.2% | 138,600 |
| 2018/03/06 | 3,450 | 3,470 | 3,390 | 3,395 | -45 | -1.3% | 162,400 |
| 2018/03/05 | 3,485 | 3,520 | 3,395 | 3,440 | -55 | -1.6% | 144,200 |
| 2018/03/02 | 3,560 | 3,560 | 3,450 | 3,495 | -135 | -3.7% | 153,800 |
| 2018/03/01 | 3,605 | 3,710 | 3,605 | 3,630 | +40 | +1.1% | 175,400 |
| 2018/02/28 | 3,640 | 3,680 | 3,590 | 3,590 | -95 | -2.6% | 128,200 |
| 2018/02/27 | 3,720 | 3,720 | 3,660 | 3,685 | -5 | -0.1% | 88,500 |
| 2018/02/26 | 3,600 | 3,715 | 3,580 | 3,690 | +60 | +1.7% | 179,200 |
| 2018/02/23 | 3,630 | 3,645 | 3,570 | 3,630 | +10 | +0.3% | 90,400 |
| 2018/02/22 | 3,550 | 3,635 | 3,510 | 3,620 | +45 | +1.3% | 100,700 |
1601～
1650
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
