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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/29 | 1,075 | 1,096 | 1,073 | 1,091 | -51 | -4.5% | 176,700 |
| 2012/10/26 | 1,132 | 1,151 | 1,132 | 1,142 | -4 | -0.3% | 18,300 |
| 2012/10/25 | 1,120 | 1,148 | 1,112 | 1,146 | +28 | +2.5% | 56,500 |
| 2012/10/24 | 1,104 | 1,121 | 1,104 | 1,118 | +14 | +1.3% | 36,300 |
| 2012/10/23 | 1,128 | 1,129 | 1,104 | 1,104 | -20 | -1.8% | 39,000 |
| 2012/10/22 | 1,116 | 1,133 | 1,112 | 1,124 | -3 | -0.3% | 25,800 |
| 2012/10/19 | 1,128 | 1,132 | 1,117 | 1,127 | -5 | -0.4% | 29,900 |
| 2012/10/18 | 1,137 | 1,144 | 1,128 | 1,132 | -5 | -0.4% | 35,700 |
| 2012/10/17 | 1,137 | 1,150 | 1,133 | 1,137 | +4 | +0.4% | 23,700 |
| 2012/10/16 | 1,143 | 1,152 | 1,126 | 1,133 | -5 | -0.4% | 41,100 |
| 2012/10/15 | 1,165 | 1,165 | 1,133 | 1,138 | -27 | -2.3% | 31,800 |
| 2012/10/12 | 1,174 | 1,179 | 1,163 | 1,165 | -3 | -0.3% | 26,500 |
| 2012/10/11 | 1,158 | 1,181 | 1,142 | 1,168 | +18 | +1.6% | 45,600 |
| 2012/10/10 | 1,147 | 1,157 | 1,140 | 1,150 | -8 | -0.7% | 14,300 |
2901～
2950
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
