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 |
---|---|---|---|---|---|---|---|
2012/10/29 | 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 |
2012/10/09 | 1,152 | 1,164 | 1,152 | 1,158 | -1 | -0.1% | 35,300 |
2012/10/05 | 1,177 | 1,177 | 1,152 | 1,159 | -19 | -1.6% | 11,400 |
2012/10/04 | 1,150 | 1,183 | 1,149 | 1,178 | +28 | +2.4% | 29,500 |
2012/10/03 | 1,140 | 1,158 | 1,139 | 1,150 | +7 | +0.6% | 31,900 |
2012/10/02 | 1,186 | 1,187 | 1,140 | 1,143 | -44 | -3.7% | 36,400 |
2012/10/01 | 1,179 | 1,187 | 1,152 | 1,187 | +12 | +1% | 39,300 |
2012/09/28 | 1,180 | 1,181 | 1,160 | 1,175 | +1 | +0.1% | 22,700 |
2012/09/27 | 1,164 | 1,177 | 1,160 | 1,174 | +8 | +0.7% | 33,500 |
2012/09/26 | 1,165 | 1,169 | 1,150 | 1,166 | -22 | -1.9% | 57,600 |
2012/09/25 | 1,185 | 1,190 | 1,172 | 1,188 | +20 | +1.7% | 170,500 |
2012/09/24 | 1,154 | 1,171 | 1,150 | 1,168 | +24 | +2.1% | 44,900 |
2012/09/21 | 1,158 | 1,159 | 1,143 | 1,144 | -18 | -1.5% | 35,700 |
2012/09/20 | 1,174 | 1,174 | 1,157 | 1,162 | -11 | -0.9% | 19,800 |
2012/09/19 | 1,178 | 1,184 | 1,163 | 1,173 | -5 | -0.4% | 23,200 |
2012/09/18 | 1,175 | 1,190 | 1,170 | 1,178 | +3 | +0.3% | 28,900 |
2012/09/14 | 1,180 | 1,181 | 1,157 | 1,175 | +18 | +1.6% | 55,100 |
2012/09/13 | 1,155 | 1,167 | 1,149 | 1,157 | +2 | +0.2% | 25,700 |
2012/09/12 | 1,134 | 1,156 | 1,134 | 1,155 | +21 | +1.9% | 15,300 |
2012/09/11 | 1,122 | 1,134 | 1,120 | 1,134 | +10 | +0.9% | 10,800 |
2012/09/10 | 1,123 | 1,124 | 1,115 | 1,124 | +2 | +0.2% | 9,300 |
2012/09/07 | 1,126 | 1,126 | 1,107 | 1,122 | +24 | +2.2% | 28,600 |
2012/09/06 | 1,136 | 1,138 | 1,082 | 1,098 | -39 | -3.4% | 32,300 |
2012/09/05 | 1,147 | 1,157 | 1,134 | 1,137 | -7 | -0.6% | 9,500 |
2012/09/04 | 1,164 | 1,166 | 1,140 | 1,144 | -21 | -1.8% | 30,500 |
2012/09/03 | 1,184 | 1,184 | 1,161 | 1,165 | -19 | -1.6% | 35,400 |
2012/08/31 | 1,184 | 1,192 | 1,183 | 1,184 | -8 | -0.7% | 23,200 |
2012/08/30 | 1,201 | 1,205 | 1,189 | 1,192 | -8 | -0.7% | 21,500 |
2012/08/29 | 1,195 | 1,204 | 1,191 | 1,200 | +10 | +0.8% | 28,200 |
2012/08/28 | 1,205 | 1,207 | 1,188 | 1,190 | -9 | -0.8% | 45,800 |
2012/08/27 | 1,221 | 1,223 | 1,199 | 1,199 | -13 | -1.1% | 21,500 |
2012/08/24 | 1,207 | 1,215 | 1,198 | 1,212 | -21 | -1.7% | 48,400 |
2012/08/23 | 1,226 | 1,234 | 1,212 | 1,233 | +4 | +0.3% | 36,400 |
2012/08/22 | 1,223 | 1,230 | 1,214 | 1,229 | +11 | +0.9% | 43,500 |
2012/08/21 | 1,205 | 1,220 | 1,200 | 1,218 | +21 | +1.8% | 32,600 |
2012/08/20 | 1,200 | 1,214 | 1,197 | 1,197 | ±0 | ±0% | 61,000 |
2012/08/17 | 1,214 | 1,215 | 1,196 | 1,197 | -17 | -1.4% | 34,000 |
2951~
3000
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