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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,084 | 1,098 | 1,079 | 1,092 | +25 | +2.3% | 56,200 |
| 2010/08/04 | 1,078 | 1,086 | 1,054 | 1,067 | -25 | -2.3% | 61,800 |
| 2010/08/03 | 1,093 | 1,095 | 1,070 | 1,092 | +4 | +0.4% | 89,700 |
| 2010/08/02 | 1,098 | 1,110 | 1,087 | 1,088 | -1 | -0.1% | 92,300 |
| 2010/07/30 | 1,080 | 1,091 | 1,054 | 1,089 | +13 | +1.2% | 103,700 |
| 2010/07/29 | 1,078 | 1,080 | 1,071 | 1,076 | -1 | -0.1% | 66,900 |
| 2010/07/28 | 1,081 | 1,089 | 1,066 | 1,077 | -4 | -0.4% | 81,900 |
| 2010/07/27 | 1,080 | 1,093 | 1,038 | 1,081 | -21 | -1.9% | 254,800 |
| 2010/07/26 | 1,101 | 1,105 | 1,089 | 1,102 | +31 | +2.9% | 112,200 |
| 2010/07/23 | 1,069 | 1,082 | 1,052 | 1,071 | +30 | +2.9% | 140,200 |
| 2010/07/22 | 1,030 | 1,049 | 1,030 | 1,041 | +10 | +1% | 115,600 |
| 2010/07/21 | 1,043 | 1,050 | 1,031 | 1,031 | +1 | +0.1% | 64,400 |
| 2010/07/20 | 1,035 | 1,045 | 1,029 | 1,030 | +1 | +0.1% | 75,600 |
| 2010/07/16 | 1,050 | 1,052 | 1,023 | 1,029 | -23 | -2.2% | 51,600 |
| 2010/07/15 | 1,070 | 1,076 | 1,051 | 1,052 | -13 | -1.2% | 56,000 |
| 2010/07/14 | 1,057 | 1,072 | 1,055 | 1,065 | +21 | +2% | 63,900 |
| 2010/07/13 | 1,057 | 1,063 | 1,041 | 1,044 | -6 | -0.6% | 73,200 |
| 2010/07/12 | 1,055 | 1,074 | 1,048 | 1,050 | +2 | +0.2% | 52,600 |
| 2010/07/09 | 1,038 | 1,061 | 1,031 | 1,048 | +17 | +1.6% | 76,600 |
| 2010/07/08 | 1,020 | 1,040 | 1,020 | 1,031 | +16 | +1.6% | 81,500 |
| 2010/07/07 | 1,035 | 1,035 | 1,011 | 1,015 | -21 | -2% | 68,700 |
| 2010/07/06 | 1,025 | 1,038 | 1,010 | 1,036 | +12 | +1.2% | 81,100 |
| 2010/07/05 | 1,019 | 1,033 | 1,018 | 1,024 | +8 | +0.8% | 56,100 |
| 2010/07/02 | 1,024 | 1,026 | 1,008 | 1,016 | -8 | -0.8% | 95,000 |
| 2010/07/01 | 1,052 | 1,064 | 1,021 | 1,024 | -49 | -4.6% | 103,400 |
| 2010/06/30 | 1,051 | 1,077 | 1,051 | 1,073 | -6 | -0.6% | 142,000 |
| 2010/06/29 | 1,072 | 1,094 | 1,067 | 1,079 | -23 | -2.1% | 202,200 |
| 2010/06/28 | 1,165 | 1,165 | 1,080 | 1,102 | -64 | -5.5% | 220,600 |
| 2010/06/25 | 1,177 | 1,181 | 1,145 | 1,166 | -21 | -1.8% | 215,100 |
| 2010/06/24 | 1,132 | 1,197 | 1,120 | 1,187 | +95 | +8.7% | 325,200 |
| 2010/06/23 | 1,046 | 1,110 | 1,046 | 1,092 | +56 | +5.4% | 244,800 |
| 2010/06/22 | 1,033 | 1,043 | 1,027 | 1,036 | -6 | -0.6% | 98,800 |
| 2010/06/21 | 1,029 | 1,058 | 1,029 | 1,042 | +14 | +1.4% | 54,200 |
| 2010/06/18 | 1,022 | 1,044 | 1,022 | 1,028 | +7 | +0.7% | 59,000 |
| 2010/06/17 | 1,066 | 1,066 | 1,018 | 1,021 | -45 | -4.2% | 126,800 |
| 2010/06/16 | 1,052 | 1,067 | 1,050 | 1,066 | +19 | +1.8% | 77,900 |
| 2010/06/15 | 1,060 | 1,064 | 1,047 | 1,047 | -6 | -0.6% | 79,100 |
| 2010/06/14 | 1,055 | 1,063 | 1,049 | 1,053 | +19 | +1.8% | 78,700 |
| 2010/06/11 | 1,042 | 1,044 | 1,031 | 1,034 | +37 | +3.7% | 117,000 |
| 2010/06/10 | 1,002 | 1,004 | 989 | 997 | +7 | +0.7% | 64,600 |
| 2010/06/09 | 1,000 | 1,007 | 972 | 990 | -24 | -2.4% | 155,800 |
| 2010/06/08 | 999 | 1,031 | 999 | 1,014 | +17 | +1.7% | 73,200 |
| 2010/06/07 | 1,014 | 1,021 | 997 | 997 | -47 | -4.5% | 46,700 |
| 2010/06/04 | 1,041 | 1,062 | 1,036 | 1,044 | +3 | +0.3% | 56,100 |
| 2010/06/03 | 1,027 | 1,048 | 1,021 | 1,041 | +23 | +2.3% | 47,600 |
| 2010/06/02 | 1,048 | 1,057 | 1,016 | 1,018 | -30 | -2.9% | 71,300 |
| 2010/06/01 | 1,044 | 1,070 | 1,043 | 1,048 | +12 | +1.2% | 102,900 |
| 2010/05/31 | 1,005 | 1,046 | 1,005 | 1,036 | +29 | +2.9% | 74,800 |
| 2010/05/28 | 1,009 | 1,027 | 1,002 | 1,007 | +9 | +0.9% | 94,300 |
| 2010/05/27 | 985 | 1,003 | 983 | 998 | +3 | +0.3% | 133,300 |
3501～
3550
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
