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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,684 | 1,717 | 1,684 | 1,714 | +9 | +0.5% | 58,500 |
| 2013/08/21 | 1,670 | 1,720 | 1,662 | 1,705 | +42 | +2.5% | 147,900 |
| 2013/08/20 | 1,671 | 1,686 | 1,658 | 1,663 | -5 | -0.3% | 89,400 |
| 2013/08/19 | 1,659 | 1,692 | 1,654 | 1,668 | +14 | +0.8% | 57,400 |
| 2013/08/16 | 1,690 | 1,691 | 1,652 | 1,654 | -45 | -2.6% | 137,900 |
| 2013/08/15 | 1,707 | 1,716 | 1,692 | 1,699 | -14 | -0.8% | 83,500 |
| 2013/08/14 | 1,728 | 1,728 | 1,696 | 1,713 | +3 | +0.2% | 120,600 |
| 2013/08/13 | 1,706 | 1,733 | 1,680 | 1,710 | +12 | +0.7% | 86,900 |
| 2013/08/12 | 1,719 | 1,727 | 1,694 | 1,698 | -27 | -1.6% | 36,700 |
| 2013/08/09 | 1,741 | 1,756 | 1,710 | 1,725 | -15 | -0.9% | 73,800 |
| 2013/08/08 | 1,740 | 1,794 | 1,735 | 1,740 | -13 | -0.7% | 95,100 |
| 2013/08/07 | 1,768 | 1,802 | 1,752 | 1,753 | -38 | -2.1% | 76,900 |
| 2013/08/06 | 1,800 | 1,807 | 1,754 | 1,791 | -27 | -1.5% | 105,100 |
| 2013/08/05 | 1,803 | 1,844 | 1,794 | 1,818 | +18 | +1% | 139,500 |
| 2013/08/02 | 1,761 | 1,800 | 1,733 | 1,800 | +47 | +2.7% | 185,700 |
| 2013/08/01 | 1,746 | 1,761 | 1,731 | 1,753 | +8 | +0.5% | 45,300 |
| 2013/07/31 | 1,763 | 1,770 | 1,726 | 1,745 | +3 | +0.2% | 137,700 |
| 2013/07/30 | 1,725 | 1,775 | 1,711 | 1,742 | -11 | -0.6% | 202,700 |
| 2013/07/29 | 1,792 | 1,793 | 1,745 | 1,753 | -67 | -3.7% | 148,300 |
| 2013/07/26 | 1,860 | 1,872 | 1,820 | 1,820 | -72 | -3.8% | 81,300 |
| 2013/07/25 | 1,912 | 1,926 | 1,883 | 1,892 | -60 | -3.1% | 110,900 |
| 2013/07/24 | 1,996 | 1,996 | 1,937 | 1,952 | -41 | -2.1% | 101,000 |
| 2013/07/23 | 1,980 | 2,004 | 1,974 | 1,993 | +23 | +1.2% | 81,000 |
| 2013/07/22 | 1,948 | 1,986 | 1,937 | 1,970 | +33 | +1.7% | 113,600 |
| 2013/07/19 | 1,944 | 1,950 | 1,914 | 1,937 | +5 | +0.3% | 98,600 |
| 2013/07/18 | 1,910 | 1,944 | 1,903 | 1,932 | +33 | +1.7% | 78,100 |
| 2013/07/17 | 1,912 | 1,924 | 1,893 | 1,899 | -19 | -1% | 66,400 |
| 2013/07/16 | 1,939 | 1,945 | 1,885 | 1,918 | -2 | -0.1% | 94,600 |
| 2013/07/12 | 1,901 | 1,920 | 1,896 | 1,920 | +17 | +0.9% | 41,400 |
| 2013/07/11 | 1,899 | 1,924 | 1,874 | 1,903 | -1 | -0.1% | 53,200 |
| 2013/07/10 | 1,895 | 1,912 | 1,887 | 1,904 | +23 | +1.2% | 64,900 |
| 2013/07/09 | 1,872 | 1,902 | 1,872 | 1,881 | +33 | +1.8% | 78,100 |
| 2013/07/08 | 1,893 | 1,900 | 1,847 | 1,848 | -32 | -1.7% | 37,800 |
| 2013/07/05 | 1,879 | 1,894 | 1,867 | 1,880 | +2 | +0.1% | 34,000 |
| 2013/07/04 | 1,876 | 1,885 | 1,856 | 1,878 | +2 | +0.1% | 38,500 |
| 2013/07/03 | 1,884 | 1,890 | 1,856 | 1,876 | -8 | -0.4% | 48,500 |
| 2013/07/02 | 1,884 | 1,885 | 1,834 | 1,884 | +23 | +1.2% | 58,000 |
| 2013/07/01 | 1,850 | 1,870 | 1,826 | 1,861 | +10 | +0.5% | 68,200 |
| 2013/06/28 | 1,798 | 1,866 | 1,797 | 1,851 | +62 | +3.5% | 102,700 |
| 2013/06/27 | 1,775 | 1,792 | 1,725 | 1,789 | +32 | +1.8% | 67,000 |
| 2013/06/26 | 1,780 | 1,784 | 1,730 | 1,757 | -21 | -1.2% | 72,400 |
| 2013/06/25 | 1,726 | 1,794 | 1,712 | 1,778 | +37 | +2.1% | 176,200 |
| 2013/06/24 | 1,739 | 1,749 | 1,714 | 1,741 | +26 | +1.5% | 59,800 |
| 2013/06/21 | 1,670 | 1,736 | 1,648 | 1,715 | +18 | +1.1% | 274,600 |
| 2013/06/20 | 1,743 | 1,750 | 1,696 | 1,697 | -45 | -2.6% | 107,600 |
| 2013/06/19 | 1,741 | 1,749 | 1,724 | 1,742 | +21 | +1.2% | 87,600 |
| 2013/06/18 | 1,732 | 1,742 | 1,705 | 1,721 | -1 | -0.1% | 64,800 |
| 2013/06/17 | 1,685 | 1,740 | 1,680 | 1,722 | +38 | +2.3% | 109,300 |
| 2013/06/14 | 1,713 | 1,727 | 1,670 | 1,684 | +18 | +1.1% | 131,800 |
| 2013/06/13 | 1,695 | 1,699 | 1,649 | 1,666 | -62 | -3.6% | 82,000 |
2751～
2800
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
