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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 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 |
| 2012/12/19 | 1,357 | 1,366 | 1,337 | 1,340 | -17 | -1.3% | 118,700 |
| 2012/12/18 | 1,358 | 1,363 | 1,350 | 1,357 | -5 | -0.4% | 51,300 |
| 2012/12/17 | 1,375 | 1,383 | 1,357 | 1,362 | -7 | -0.5% | 36,000 |
| 2012/12/14 | 1,365 | 1,378 | 1,363 | 1,369 | +18 | +1.3% | 64,600 |
| 2012/12/13 | 1,390 | 1,391 | 1,349 | 1,351 | -36 | -2.6% | 63,000 |
| 2012/12/12 | 1,360 | 1,393 | 1,360 | 1,387 | +33 | +2.4% | 60,300 |
| 2012/12/11 | 1,361 | 1,364 | 1,347 | 1,354 | -6 | -0.4% | 64,200 |
| 2012/12/10 | 1,357 | 1,364 | 1,353 | 1,360 | +4 | +0.3% | 42,700 |
| 2012/12/07 | 1,358 | 1,359 | 1,348 | 1,356 | -3 | -0.2% | 34,200 |
| 2012/12/06 | 1,332 | 1,360 | 1,332 | 1,359 | +29 | +2.2% | 86,800 |
| 2012/12/05 | 1,313 | 1,335 | 1,313 | 1,330 | +12 | +0.9% | 39,000 |
| 2012/12/04 | 1,276 | 1,321 | 1,276 | 1,318 | +40 | +3.1% | 36,000 |
| 2012/12/03 | 1,325 | 1,335 | 1,277 | 1,278 | -50 | -3.8% | 97,200 |
| 2012/11/30 | 1,288 | 1,331 | 1,279 | 1,328 | +80 | +6.4% | 133,900 |
| 2012/11/29 | 1,237 | 1,274 | 1,230 | 1,248 | -9 | -0.7% | 81,200 |
| 2012/11/28 | 1,281 | 1,288 | 1,253 | 1,257 | -34 | -2.6% | 27,000 |
| 2012/11/27 | 1,259 | 1,294 | 1,258 | 1,291 | +35 | +2.8% | 59,900 |
| 2012/11/26 | 1,255 | 1,260 | 1,246 | 1,256 | +4 | +0.3% | 32,900 |
| 2012/11/22 | 1,250 | 1,264 | 1,230 | 1,252 | +30 | +2.5% | 84,200 |
| 2012/11/21 | 1,242 | 1,242 | 1,209 | 1,222 | -15 | -1.2% | 60,300 |
| 2012/11/20 | 1,245 | 1,250 | 1,233 | 1,237 | -6 | -0.5% | 34,800 |
| 2012/11/19 | 1,248 | 1,249 | 1,222 | 1,243 | -3 | -0.2% | 26,600 |
| 2012/11/16 | 1,226 | 1,248 | 1,213 | 1,246 | +31 | +2.6% | 50,800 |
| 2012/11/15 | 1,199 | 1,228 | 1,190 | 1,215 | +17 | +1.4% | 56,900 |
| 2012/11/14 | 1,219 | 1,226 | 1,192 | 1,198 | -24 | -2% | 35,900 |
| 2012/11/13 | 1,201 | 1,227 | 1,201 | 1,222 | +31 | +2.6% | 53,400 |
| 2012/11/12 | 1,223 | 1,227 | 1,191 | 1,191 | -51 | -4.1% | 23,600 |
| 2012/11/09 | 1,234 | 1,246 | 1,230 | 1,242 | -6 | -0.5% | 26,100 |
| 2012/11/08 | 1,230 | 1,254 | 1,229 | 1,248 | +9 | +0.7% | 52,300 |
| 2012/11/07 | 1,220 | 1,243 | 1,198 | 1,239 | +18 | +1.5% | 75,700 |
| 2012/11/06 | 1,215 | 1,225 | 1,198 | 1,221 | +30 | +2.5% | 55,800 |
| 2012/11/05 | 1,194 | 1,210 | 1,187 | 1,191 | -5 | -0.4% | 37,100 |
| 2012/11/02 | 1,180 | 1,199 | 1,172 | 1,196 | +16 | +1.4% | 53,200 |
| 2012/11/01 | 1,116 | 1,190 | 1,116 | 1,180 | +70 | +6.3% | 101,500 |
| 2012/10/31 | 1,091 | 1,120 | 1,086 | 1,110 | +19 | +1.7% | 71,900 |
| 2012/10/30 | 1,092 | 1,095 | 1,090 | 1,091 | ±0 | ±0% | 59,300 |
2901～
2950
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
