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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,570 | 3,620 | 3,550 | 3,575 | +35 | +1% | 107,500 |
| 2018/02/20 | 3,500 | 3,545 | 3,460 | 3,540 | +70 | +2% | 115,600 |
| 2018/02/19 | 3,395 | 3,470 | 3,375 | 3,470 | +125 | +3.7% | 88,700 |
| 2018/02/16 | 3,320 | 3,395 | 3,310 | 3,345 | +35 | +1.1% | 66,600 |
| 2018/02/15 | 3,250 | 3,355 | 3,240 | 3,310 | +85 | +2.6% | 69,400 |
| 2018/02/14 | 3,400 | 3,420 | 3,215 | 3,225 | -235 | -6.8% | 235,900 |
| 2018/02/13 | 3,400 | 3,600 | 3,390 | 3,460 | +165 | +5% | 247,700 |
| 2018/02/09 | 3,280 | 3,325 | 3,225 | 3,295 | -100 | -2.9% | 111,300 |
| 2018/02/08 | 3,405 | 3,465 | 3,380 | 3,395 | -5 | -0.1% | 95,900 |
| 2018/02/07 | 3,500 | 3,575 | 3,400 | 3,400 | -5 | -0.1% | 159,600 |
| 2018/02/06 | 3,385 | 3,445 | 3,330 | 3,405 | -160 | -4.5% | 166,000 |
| 2018/02/05 | 3,565 | 3,600 | 3,545 | 3,565 | -95 | -2.6% | 89,100 |
| 2018/02/02 | 3,580 | 3,670 | 3,580 | 3,660 | +50 | +1.4% | 90,800 |
| 2018/02/01 | 3,505 | 3,610 | 3,505 | 3,610 | +100 | +2.8% | 74,200 |
| 2018/01/31 | 3,530 | 3,580 | 3,505 | 3,510 | -50 | -1.4% | 58,100 |
| 2018/01/30 | 3,585 | 3,610 | 3,545 | 3,560 | -60 | -1.7% | 67,700 |
| 2018/01/29 | 3,550 | 3,635 | 3,520 | 3,620 | +60 | +1.7% | 94,900 |
| 2018/01/26 | 3,575 | 3,625 | 3,550 | 3,560 | +5 | +0.1% | 104,100 |
| 2018/01/25 | 3,505 | 3,605 | 3,480 | 3,555 | +15 | +0.4% | 150,400 |
| 2018/01/24 | 3,595 | 3,615 | 3,475 | 3,540 | -75 | -2.1% | 226,600 |
| 2018/01/23 | 3,705 | 3,740 | 3,595 | 3,615 | -100 | -2.7% | 156,100 |
| 2018/01/22 | 3,755 | 3,755 | 3,670 | 3,715 | -50 | -1.3% | 82,200 |
| 2018/01/19 | 3,680 | 3,780 | 3,680 | 3,765 | +95 | +2.6% | 133,700 |
| 2018/01/18 | 3,785 | 3,785 | 3,655 | 3,670 | -70 | -1.9% | 170,700 |
| 2018/01/17 | 3,640 | 3,785 | 3,625 | 3,740 | +100 | +2.7% | 152,500 |
| 2018/01/16 | 3,600 | 3,650 | 3,555 | 3,640 | +30 | +0.8% | 86,600 |
| 2018/01/15 | 3,540 | 3,635 | 3,540 | 3,610 | +100 | +2.8% | 101,000 |
| 2018/01/12 | 3,520 | 3,525 | 3,475 | 3,510 | -25 | -0.7% | 108,200 |
| 2018/01/11 | 3,490 | 3,545 | 3,465 | 3,535 | +30 | +0.9% | 101,700 |
| 2018/01/10 | 3,460 | 3,545 | 3,435 | 3,505 | +30 | +0.9% | 84,700 |
| 2018/01/09 | 3,515 | 3,520 | 3,460 | 3,475 | -25 | -0.7% | 117,500 |
| 2018/01/05 | 3,500 | 3,575 | 3,455 | 3,500 | +5 | +0.1% | 189,700 |
| 2018/01/04 | 3,440 | 3,495 | 3,430 | 3,495 | +70 | +2% | 85,300 |
| 2017/12/29 | 3,450 | 3,450 | 3,405 | 3,425 | -35 | -1% | 36,700 |
| 2017/12/28 | 3,440 | 3,475 | 3,390 | 3,460 | +30 | +0.9% | 49,000 |
| 2017/12/27 | 3,425 | 3,455 | 3,405 | 3,430 | +5 | +0.1% | 39,100 |
| 2017/12/26 | 3,455 | 3,465 | 3,410 | 3,425 | -15 | -0.4% | 39,200 |
| 2017/12/25 | 3,475 | 3,475 | 3,415 | 3,440 | -15 | -0.4% | 64,700 |
| 2017/12/22 | 3,415 | 3,460 | 3,385 | 3,455 | +55 | +1.6% | 99,000 |
| 2017/12/21 | 3,330 | 3,410 | 3,315 | 3,400 | +35 | +1% | 66,300 |
| 2017/12/20 | 3,395 | 3,395 | 3,325 | 3,365 | -60 | -1.8% | 112,100 |
| 2017/12/19 | 3,410 | 3,460 | 3,400 | 3,425 | +45 | +1.3% | 117,800 |
| 2017/12/18 | 3,400 | 3,420 | 3,355 | 3,380 | -15 | -0.4% | 89,500 |
| 2017/12/15 | 3,330 | 3,400 | 3,285 | 3,395 | +50 | +1.5% | 147,000 |
| 2017/12/14 | 3,355 | 3,355 | 3,320 | 3,345 | +15 | +0.5% | 44,200 |
| 2017/12/13 | 3,370 | 3,390 | 3,310 | 3,330 | -25 | -0.7% | 69,400 |
| 2017/12/12 | 3,350 | 3,355 | 3,315 | 3,355 | -10 | -0.3% | 75,000 |
| 2017/12/11 | 3,400 | 3,400 | 3,315 | 3,365 | -65 | -1.9% | 71,000 |
| 2017/12/08 | 3,305 | 3,445 | 3,305 | 3,430 | +120 | +3.6% | 194,200 |
| 2017/12/07 | 3,250 | 3,425 | 3,245 | 3,310 | +15 | +0.5% | 347,200 |
1651～
1700
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
