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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 1,661 | 1,715 | 1,661 | 1,700 | +32 | +1.9% | 157,300 |
| 2013/03/07 | 1,686 | 1,687 | 1,660 | 1,668 | -6 | -0.4% | 88,400 |
| 2013/03/06 | 1,650 | 1,678 | 1,650 | 1,674 | +27 | +1.6% | 95,100 |
| 2013/03/05 | 1,699 | 1,711 | 1,644 | 1,647 | -56 | -3.3% | 119,900 |
| 2013/03/04 | 1,711 | 1,735 | 1,700 | 1,703 | +11 | +0.7% | 82,600 |
| 2013/03/01 | 1,711 | 1,712 | 1,652 | 1,692 | -55 | -3.1% | 123,400 |
| 2013/02/28 | 1,680 | 1,747 | 1,680 | 1,747 | +86 | +5.2% | 168,100 |
| 2013/02/27 | 1,660 | 1,678 | 1,630 | 1,661 | +1 | +0.1% | 131,800 |
| 2013/02/26 | 1,643 | 1,665 | 1,624 | 1,660 | -20 | -1.2% | 105,700 |
| 2013/02/25 | 1,614 | 1,683 | 1,614 | 1,680 | +89 | +5.6% | 140,700 |
| 2013/02/22 | 1,557 | 1,592 | 1,550 | 1,591 | +41 | +2.6% | 143,300 |
| 2013/02/21 | 1,549 | 1,562 | 1,538 | 1,550 | +20 | +1.3% | 75,600 |
| 2013/02/20 | 1,512 | 1,542 | 1,508 | 1,530 | +22 | +1.5% | 75,700 |
| 2013/02/19 | 1,463 | 1,510 | 1,463 | 1,508 | +34 | +2.3% | 87,300 |
| 2013/02/18 | 1,430 | 1,486 | 1,430 | 1,474 | +33 | +2.3% | 75,900 |
| 2013/02/15 | 1,460 | 1,460 | 1,412 | 1,441 | -19 | -1.3% | 138,700 |
| 2013/02/14 | 1,459 | 1,469 | 1,452 | 1,460 | +5 | +0.3% | 55,900 |
| 2013/02/13 | 1,462 | 1,465 | 1,438 | 1,455 | -4 | -0.3% | 70,300 |
| 2013/02/12 | 1,460 | 1,469 | 1,437 | 1,459 | -3 | -0.2% | 90,300 |
| 2013/02/08 | 1,441 | 1,478 | 1,434 | 1,462 | +31 | +2.2% | 176,700 |
| 2013/02/07 | 1,419 | 1,431 | 1,411 | 1,431 | +9 | +0.6% | 113,100 |
| 2013/02/06 | 1,450 | 1,451 | 1,361 | 1,422 | -38 | -2.6% | 336,000 |
| 2013/02/05 | 1,460 | 1,468 | 1,446 | 1,460 | +2 | +0.1% | 51,400 |
| 2013/02/04 | 1,466 | 1,470 | 1,450 | 1,458 | -2 | -0.1% | 42,200 |
| 2013/02/01 | 1,465 | 1,475 | 1,450 | 1,460 | ±0 | ±0% | 38,100 |
| 2013/01/31 | 1,460 | 1,465 | 1,435 | 1,460 | +5 | +0.3% | 68,800 |
| 2013/01/30 | 1,440 | 1,462 | 1,430 | 1,455 | +15 | +1% | 71,700 |
| 2013/01/29 | 1,437 | 1,459 | 1,437 | 1,440 | -10 | -0.7% | 54,200 |
| 2013/01/28 | 1,441 | 1,469 | 1,438 | 1,450 | +13 | +0.9% | 72,600 |
| 2013/01/25 | 1,440 | 1,447 | 1,416 | 1,437 | -5 | -0.3% | 111,000 |
| 2013/01/24 | 1,409 | 1,459 | 1,407 | 1,442 | +40 | +2.9% | 108,800 |
| 2013/01/23 | 1,426 | 1,439 | 1,400 | 1,402 | -54 | -3.7% | 115,600 |
| 2013/01/22 | 1,459 | 1,479 | 1,421 | 1,456 | -3 | -0.2% | 66,300 |
| 2013/01/21 | 1,485 | 1,486 | 1,458 | 1,459 | -36 | -2.4% | 32,500 |
| 2013/01/18 | 1,450 | 1,495 | 1,443 | 1,495 | +73 | +5.1% | 91,800 |
| 2013/01/17 | 1,407 | 1,431 | 1,399 | 1,422 | +18 | +1.3% | 87,300 |
| 2013/01/16 | 1,405 | 1,409 | 1,394 | 1,404 | +4 | +0.3% | 35,100 |
| 2013/01/15 | 1,371 | 1,406 | 1,359 | 1,400 | +68 | +5.1% | 111,300 |
| 2013/01/11 | 1,340 | 1,354 | 1,318 | 1,332 | +1 | +0.1% | 60,900 |
| 2013/01/10 | 1,334 | 1,344 | 1,318 | 1,331 | -2 | -0.2% | 49,700 |
| 2013/01/09 | 1,328 | 1,354 | 1,323 | 1,333 | -10 | -0.7% | 50,300 |
| 2013/01/08 | 1,369 | 1,377 | 1,341 | 1,343 | -27 | -2% | 38,800 |
| 2013/01/07 | 1,392 | 1,392 | 1,365 | 1,370 | -13 | -0.9% | 40,800 |
| 2013/01/04 | 1,400 | 1,414 | 1,376 | 1,383 | -7 | -0.5% | 87,100 |
| 2012/12/28 | 1,393 | 1,395 | 1,376 | 1,390 | ±0 | ±0% | 31,200 |
| 2012/12/27 | 1,389 | 1,398 | 1,371 | 1,390 | +12 | +0.9% | 48,100 |
| 2012/12/26 | 1,363 | 1,380 | 1,360 | 1,378 | +15 | +1.1% | 25,000 |
| 2012/12/25 | 1,382 | 1,390 | 1,361 | 1,363 | -17 | -1.2% | 66,800 |
| 2012/12/21 | 1,375 | 1,380 | 1,357 | 1,380 | +16 | +1.2% | 68,800 |
| 2012/12/20 | 1,342 | 1,376 | 1,342 | 1,364 | +24 | +1.8% | 65,900 |
2851～
2900
件表示中 / 3572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 | 210,400円 | +5.3% | +13.8% | 3.52% | 10.66倍 | 0.96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 |
| 大和冷 | 144,400円 | +1.8% | +1.9% | 2.08% | 12.64倍 | 1.08倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| マースＧＨＤ | 314,500円 | +14.3% | +4.8% | 6.20% | 7.08倍 | 0.76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 |
| ＡＳＢ機械 | 454,000円 | +6.9% | +13.6% | 3.08% | 12.26倍 | 1.32倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| ツガミ | 140,300円 | +7.2% | +8.7% | 3.64% | 10.29倍 | 1.18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
