サトーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,049 | 1,051 | 1,019 | 1,034 | -21 | -2% | 110,500 |
| 2010/09/28 | 1,051 | 1,058 | 1,044 | 1,055 | -19 | -1.8% | 58,400 |
| 2010/09/27 | 1,065 | 1,074 | 1,053 | 1,074 | +10 | +0.9% | 146,300 |
| 2010/09/24 | 1,073 | 1,079 | 1,064 | 1,064 | -11 | -1% | 70,500 |
| 2010/09/22 | 1,078 | 1,084 | 1,071 | 1,075 | -1 | -0.1% | 36,900 |
| 2010/09/21 | 1,079 | 1,086 | 1,076 | 1,076 | -5 | -0.5% | 31,800 |
| 2010/09/17 | 1,087 | 1,087 | 1,063 | 1,081 | +14 | +1.3% | 57,400 |
| 2010/09/16 | 1,081 | 1,081 | 1,057 | 1,067 | -4 | -0.4% | 43,200 |
| 2010/09/15 | 1,047 | 1,080 | 1,047 | 1,071 | +14 | +1.3% | 48,300 |
| 2010/09/14 | 1,047 | 1,059 | 1,047 | 1,057 | +5 | +0.5% | 33,600 |
| 2010/09/13 | 1,061 | 1,062 | 1,046 | 1,052 | -8 | -0.8% | 27,300 |
| 2010/09/10 | 1,059 | 1,074 | 1,055 | 1,060 | -1 | -0.1% | 55,200 |
| 2010/09/09 | 1,051 | 1,065 | 1,049 | 1,061 | +12 | +1.1% | 19,500 |
| 2010/09/08 | 1,047 | 1,055 | 1,034 | 1,049 | -15 | -1.4% | 32,300 |
| 2010/09/07 | 1,042 | 1,075 | 1,042 | 1,064 | +14 | +1.3% | 38,800 |
| 2010/09/06 | 1,031 | 1,054 | 1,031 | 1,050 | +22 | +2.1% | 26,300 |
| 2010/09/03 | 1,022 | 1,033 | 1,022 | 1,028 | -1 | -0.1% | 23,300 |
| 2010/09/02 | 1,019 | 1,030 | 1,011 | 1,029 | +19 | +1.9% | 51,700 |
| 2010/09/01 | 1,008 | 1,019 | 999 | 1,010 | -4 | -0.4% | 113,000 |
| 2010/08/31 | 1,031 | 1,037 | 1,010 | 1,014 | -37 | -3.5% | 56,100 |
| 2010/08/30 | 1,055 | 1,066 | 1,046 | 1,051 | +15 | +1.4% | 50,300 |
| 2010/08/27 | 1,011 | 1,040 | 1,011 | 1,036 | +25 | +2.5% | 77,800 |
| 2010/08/26 | 1,038 | 1,038 | 1,006 | 1,011 | -24 | -2.3% | 83,400 |
| 2010/08/25 | 1,030 | 1,050 | 1,020 | 1,035 | -9 | -0.9% | 119,200 |
| 2010/08/24 | 1,031 | 1,055 | 1,030 | 1,044 | +5 | +0.5% | 79,700 |
| 2010/08/23 | 1,051 | 1,051 | 1,030 | 1,039 | -15 | -1.4% | 72,600 |
| 2010/08/20 | 1,060 | 1,069 | 1,052 | 1,054 | -24 | -2.2% | 39,800 |
| 2010/08/19 | 1,063 | 1,079 | 1,063 | 1,078 | +7 | +0.7% | 43,500 |
| 2010/08/18 | 1,083 | 1,083 | 1,061 | 1,071 | +1 | +0.1% | 38,300 |
| 2010/08/17 | 1,071 | 1,078 | 1,066 | 1,070 | -14 | -1.3% | 46,600 |
| 2010/08/16 | 1,090 | 1,095 | 1,077 | 1,084 | -7 | -0.6% | 43,500 |
| 2010/08/13 | 1,083 | 1,091 | 1,073 | 1,091 | +7 | +0.6% | 39,400 |
| 2010/08/12 | 1,061 | 1,084 | 1,055 | 1,084 | +19 | +1.8% | 98,200 |
| 2010/08/11 | 1,063 | 1,072 | 1,060 | 1,065 | -19 | -1.8% | 41,500 |
| 2010/08/10 | 1,096 | 1,096 | 1,065 | 1,084 | -15 | -1.4% | 59,400 |
| 2010/08/09 | 1,098 | 1,100 | 1,075 | 1,099 | -9 | -0.8% | 42,100 |
| 2010/08/06 | 1,093 | 1,110 | 1,093 | 1,108 | +16 | +1.5% | 60,200 |
| 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 |
3551～
3600
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「サトー」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 | 197,800円 | +8.1% | +16.1% | 3.74% | 9.17倍 | 0.88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 |
| ＡＳＢ機械 | 447,500円 | +11.5% | +13.6% | 3.58% | 10.56倍 | 1.27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 |
| マースＧＨＤ | 297,900円 | +14.3% | +4.8% | 6.55% | 6.70倍 | 0.72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 |
| リケンＮＰＲ | 216,800円 | +23.4% | +20.3% | 6.00% | 6.85倍 | 0.41倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| オプトラン | 134,000円 | +17.3% | +5.0% | 4.03% | 8.76倍 | 0.96倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
市場注目の銘柄
チャート関連のコラム
