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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,280 | 2,285 | 2,260 | 2,261 | -54 | -2.3% | 51,100 |
| 2024/04/12 | 2,292 | 2,338 | 2,292 | 2,315 | +26 | +1.1% | 69,300 |
| 2024/04/11 | 2,290 | 2,309 | 2,283 | 2,289 | -49 | -2.1% | 51,500 |
| 2024/04/10 | 2,300 | 2,356 | 2,300 | 2,338 | +22 | +0.9% | 87,800 |
| 2024/04/09 | 2,298 | 2,318 | 2,282 | 2,316 | +10 | +0.4% | 56,000 |
| 2024/04/08 | 2,291 | 2,312 | 2,284 | 2,306 | +15 | +0.7% | 52,300 |
| 2024/04/05 | 2,259 | 2,306 | 2,259 | 2,291 | -12 | -0.5% | 46,700 |
| 2024/04/04 | 2,325 | 2,329 | 2,291 | 2,303 | -1 | ±0% | 52,600 |
| 2024/04/03 | 2,289 | 2,314 | 2,251 | 2,304 | +10 | +0.4% | 69,400 |
| 2024/04/02 | 2,321 | 2,324 | 2,282 | 2,294 | -21 | -0.9% | 78,000 |
| 2024/04/01 | 2,310 | 2,348 | 2,302 | 2,315 | +17 | +0.7% | 60,800 |
| 2024/03/29 | 2,291 | 2,320 | 2,286 | 2,298 | -9 | -0.4% | 35,000 |
| 2024/03/28 | 2,303 | 2,325 | 2,297 | 2,307 | -82 | -3.4% | 88,700 |
| 2024/03/27 | 2,370 | 2,415 | 2,355 | 2,389 | +54 | +2.3% | 97,700 |
| 2024/03/26 | 2,325 | 2,357 | 2,321 | 2,335 | -19 | -0.8% | 49,900 |
| 2024/03/25 | 2,423 | 2,429 | 2,354 | 2,354 | -112 | -4.5% | 107,300 |
| 2024/03/22 | 2,420 | 2,467 | 2,420 | 2,466 | +59 | +2.5% | 99,600 |
| 2024/03/21 | 2,392 | 2,429 | 2,380 | 2,407 | +71 | +3% | 117,200 |
| 2024/03/19 | 2,310 | 2,339 | 2,310 | 2,336 | +27 | +1.2% | 54,900 |
| 2024/03/18 | 2,306 | 2,317 | 2,288 | 2,309 | +11 | +0.5% | 54,100 |
| 2024/03/15 | 2,282 | 2,304 | 2,264 | 2,298 | +16 | +0.7% | 45,200 |
| 2024/03/14 | 2,244 | 2,286 | 2,230 | 2,282 | +52 | +2.3% | 60,200 |
| 2024/03/13 | 2,280 | 2,280 | 2,215 | 2,230 | -25 | -1.1% | 52,100 |
| 2024/03/12 | 2,230 | 2,262 | 2,227 | 2,255 | +7 | +0.3% | 80,900 |
| 2024/03/11 | 2,270 | 2,286 | 2,226 | 2,248 | -60 | -2.6% | 65,300 |
| 2024/03/08 | 2,257 | 2,312 | 2,250 | 2,308 | +38 | +1.7% | 85,800 |
| 2024/03/07 | 2,280 | 2,295 | 2,268 | 2,270 | +1 | ±0% | 55,800 |
| 2024/03/06 | 2,260 | 2,289 | 2,258 | 2,269 | +2 | +0.1% | 54,900 |
| 2024/03/05 | 2,239 | 2,267 | 2,222 | 2,267 | +27 | +1.2% | 63,400 |
| 2024/03/04 | 2,231 | 2,253 | 2,206 | 2,240 | +10 | +0.4% | 87,300 |
| 2024/03/01 | 2,264 | 2,264 | 2,225 | 2,230 | -12 | -0.5% | 70,400 |
| 2024/02/29 | 2,249 | 2,278 | 2,207 | 2,242 | -2 | -0.1% | 110,600 |
| 2024/02/28 | 2,270 | 2,286 | 2,235 | 2,244 | -26 | -1.1% | 73,300 |
| 2024/02/27 | 2,263 | 2,285 | 2,249 | 2,270 | +9 | +0.4% | 55,900 |
| 2024/02/26 | 2,310 | 2,316 | 2,258 | 2,261 | -40 | -1.7% | 52,200 |
| 2024/02/22 | 2,300 | 2,301 | 2,275 | 2,301 | +17 | +0.7% | 82,500 |
| 2024/02/21 | 2,248 | 2,287 | 2,248 | 2,284 | +22 | +1% | 62,000 |
| 2024/02/20 | 2,243 | 2,272 | 2,220 | 2,262 | +19 | +0.8% | 67,400 |
| 2024/02/19 | 2,222 | 2,243 | 2,218 | 2,243 | +21 | +0.9% | 46,700 |
| 2024/02/16 | 2,180 | 2,228 | 2,174 | 2,222 | +52 | +2.4% | 57,300 |
| 2024/02/15 | 2,203 | 2,203 | 2,151 | 2,170 | -19 | -0.9% | 46,500 |
| 2024/02/14 | 2,202 | 2,205 | 2,160 | 2,189 | -7 | -0.3% | 86,200 |
| 2024/02/13 | 2,280 | 2,298 | 2,193 | 2,196 | +84 | +4% | 164,300 |
| 2024/02/09 | 2,113 | 2,146 | 2,108 | 2,112 | -18 | -0.8% | 54,200 |
| 2024/02/08 | 2,120 | 2,133 | 2,085 | 2,130 | +6 | +0.3% | 51,500 |
| 2024/02/07 | 2,135 | 2,145 | 2,115 | 2,124 | -11 | -0.5% | 38,100 |
| 2024/02/06 | 2,156 | 2,161 | 2,133 | 2,135 | -21 | -1% | 45,300 |
| 2024/02/05 | 2,156 | 2,173 | 2,152 | 2,156 | +13 | +0.6% | 46,400 |
| 2024/02/02 | 2,155 | 2,156 | 2,134 | 2,143 | -17 | -0.8% | 30,800 |
| 2024/02/01 | 2,151 | 2,177 | 2,151 | 2,160 | -20 | -0.9% | 45,500 |
151～
200
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
