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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,209 | 1,217 | 1,200 | 1,214 | +6 | +0.5% | 19,900 |
| 2012/08/15 | 1,229 | 1,229 | 1,205 | 1,208 | -16 | -1.3% | 18,500 |
| 2012/08/14 | 1,198 | 1,228 | 1,198 | 1,224 | +27 | +2.3% | 27,400 |
| 2012/08/13 | 1,201 | 1,201 | 1,192 | 1,197 | -3 | -0.3% | 6,600 |
| 2012/08/10 | 1,191 | 1,200 | 1,190 | 1,200 | +8 | +0.7% | 42,900 |
| 2012/08/09 | 1,199 | 1,199 | 1,184 | 1,192 | -4 | -0.3% | 18,200 |
| 2012/08/08 | 1,199 | 1,210 | 1,187 | 1,196 | +6 | +0.5% | 25,800 |
| 2012/08/07 | 1,201 | 1,202 | 1,166 | 1,190 | -15 | -1.2% | 32,800 |
| 2012/08/06 | 1,184 | 1,205 | 1,179 | 1,205 | +45 | +3.9% | 30,300 |
| 2012/08/03 | 1,184 | 1,186 | 1,151 | 1,160 | -54 | -4.4% | 53,500 |
| 2012/08/02 | 1,231 | 1,231 | 1,209 | 1,214 | +1 | +0.1% | 23,800 |
| 2012/08/01 | 1,223 | 1,229 | 1,211 | 1,213 | -11 | -0.9% | 21,500 |
| 2012/07/31 | 1,200 | 1,227 | 1,200 | 1,224 | +20 | +1.7% | 54,200 |
| 2012/07/30 | 1,240 | 1,246 | 1,196 | 1,204 | -45 | -3.6% | 64,600 |
| 2012/07/27 | 1,251 | 1,258 | 1,242 | 1,249 | +10 | +0.8% | 85,400 |
| 2012/07/26 | 1,226 | 1,248 | 1,211 | 1,239 | +13 | +1.1% | 22,000 |
| 2012/07/25 | 1,257 | 1,257 | 1,212 | 1,226 | -28 | -2.2% | 84,900 |
| 2012/07/24 | 1,234 | 1,255 | 1,229 | 1,254 | +26 | +2.1% | 61,100 |
| 2012/07/23 | 1,197 | 1,235 | 1,197 | 1,228 | +20 | +1.7% | 44,900 |
| 2012/07/20 | 1,246 | 1,246 | 1,198 | 1,208 | -38 | -3% | 74,000 |
| 2012/07/19 | 1,272 | 1,282 | 1,244 | 1,246 | -12 | -1% | 46,900 |
| 2012/07/18 | 1,285 | 1,286 | 1,251 | 1,258 | -30 | -2.3% | 43,800 |
| 2012/07/17 | 1,247 | 1,295 | 1,222 | 1,288 | +71 | +5.8% | 127,600 |
| 2012/07/13 | 1,200 | 1,250 | 1,200 | 1,217 | +9 | +0.7% | 88,700 |
| 2012/07/12 | 1,219 | 1,231 | 1,206 | 1,208 | -22 | -1.8% | 54,000 |
| 2012/07/11 | 1,185 | 1,234 | 1,178 | 1,230 | +46 | +3.9% | 74,600 |
| 2012/07/10 | 1,169 | 1,189 | 1,166 | 1,184 | +18 | +1.5% | 28,400 |
| 2012/07/09 | 1,169 | 1,170 | 1,166 | 1,166 | -10 | -0.9% | 15,400 |
| 2012/07/06 | 1,182 | 1,188 | 1,176 | 1,176 | -6 | -0.5% | 19,000 |
| 2012/07/05 | 1,180 | 1,196 | 1,177 | 1,182 | -7 | -0.6% | 25,000 |
| 2012/07/04 | 1,180 | 1,198 | 1,180 | 1,189 | +16 | +1.4% | 43,600 |
| 2012/07/03 | 1,179 | 1,186 | 1,171 | 1,173 | -2 | -0.2% | 28,600 |
| 2012/07/02 | 1,185 | 1,188 | 1,175 | 1,175 | -3 | -0.3% | 28,300 |
| 2012/06/29 | 1,166 | 1,188 | 1,166 | 1,178 | +2 | +0.2% | 86,900 |
| 2012/06/28 | 1,169 | 1,180 | 1,162 | 1,176 | +4 | +0.3% | 47,300 |
| 2012/06/27 | 1,170 | 1,183 | 1,154 | 1,172 | +12 | +1% | 48,900 |
| 2012/06/26 | 1,149 | 1,171 | 1,149 | 1,160 | +11 | +1% | 78,000 |
| 2012/06/25 | 1,170 | 1,183 | 1,149 | 1,149 | -11 | -0.9% | 84,100 |
| 2012/06/22 | 1,160 | 1,168 | 1,155 | 1,160 | -8 | -0.7% | 79,500 |
| 2012/06/21 | 1,175 | 1,184 | 1,162 | 1,168 | +14 | +1.2% | 44,700 |
| 2012/06/20 | 1,167 | 1,179 | 1,152 | 1,154 | +5 | +0.4% | 27,700 |
| 2012/06/19 | 1,151 | 1,164 | 1,147 | 1,149 | -29 | -2.5% | 35,900 |
| 2012/06/18 | 1,150 | 1,181 | 1,142 | 1,178 | +24 | +2.1% | 54,200 |
| 2012/06/15 | 1,118 | 1,158 | 1,105 | 1,154 | +51 | +4.6% | 79,300 |
| 2012/06/14 | 1,076 | 1,105 | 1,075 | 1,103 | +26 | +2.4% | 29,500 |
| 2012/06/13 | 1,084 | 1,097 | 1,072 | 1,077 | -11 | -1% | 19,100 |
| 2012/06/12 | 1,066 | 1,092 | 1,056 | 1,088 | +3 | +0.3% | 45,100 |
| 2012/06/11 | 1,063 | 1,092 | 1,060 | 1,085 | +44 | +4.2% | 42,100 |
| 2012/06/08 | 1,047 | 1,050 | 1,034 | 1,041 | -5 | -0.5% | 43,200 |
| 2012/06/07 | 1,041 | 1,046 | 1,024 | 1,046 | +20 | +1.9% | 52,000 |
3001～
3050
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
