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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 1,782 | 1,792 | 1,770 | 1,782 | ±0 | ±0% | 91,300 |
| 2022/09/26 | 1,797 | 1,808 | 1,776 | 1,782 | -60 | -3.3% | 148,700 |
| 2022/09/22 | 1,873 | 1,873 | 1,831 | 1,842 | -45 | -2.4% | 128,700 |
| 2022/09/21 | 1,891 | 1,897 | 1,870 | 1,887 | -22 | -1.2% | 107,200 |
| 2022/09/20 | 1,914 | 1,924 | 1,902 | 1,909 | +13 | +0.7% | 83,000 |
| 2022/09/16 | 1,891 | 1,900 | 1,886 | 1,896 | -4 | -0.2% | 61,600 |
| 2022/09/15 | 1,897 | 1,900 | 1,880 | 1,900 | ±0 | ±0% | 71,600 |
| 2022/09/14 | 1,900 | 1,914 | 1,897 | 1,900 | -63 | -3.2% | 96,300 |
| 2022/09/13 | 1,925 | 1,963 | 1,925 | 1,963 | +51 | +2.7% | 130,200 |
| 2022/09/12 | 1,929 | 1,929 | 1,907 | 1,912 | +6 | +0.3% | 60,500 |
| 2022/09/09 | 1,910 | 1,929 | 1,904 | 1,906 | -4 | -0.2% | 96,800 |
| 2022/09/08 | 1,881 | 1,915 | 1,881 | 1,910 | +30 | +1.6% | 71,000 |
| 2022/09/07 | 1,887 | 1,887 | 1,866 | 1,880 | -14 | -0.7% | 63,100 |
| 2022/09/06 | 1,892 | 1,902 | 1,882 | 1,894 | +2 | +0.1% | 61,300 |
| 2022/09/05 | 1,894 | 1,896 | 1,873 | 1,892 | -10 | -0.5% | 61,400 |
| 2022/09/02 | 1,901 | 1,908 | 1,893 | 1,902 | +1 | +0.1% | 55,800 |
| 2022/09/01 | 1,908 | 1,912 | 1,891 | 1,901 | -22 | -1.1% | 82,000 |
| 2022/08/31 | 1,911 | 1,928 | 1,908 | 1,923 | -24 | -1.2% | 100,700 |
| 2022/08/30 | 1,921 | 1,947 | 1,908 | 1,947 | +37 | +1.9% | 60,500 |
| 2022/08/29 | 1,912 | 1,917 | 1,903 | 1,910 | -51 | -2.6% | 86,100 |
| 2022/08/26 | 1,948 | 1,970 | 1,948 | 1,961 | +16 | +0.8% | 43,500 |
| 2022/08/25 | 1,968 | 1,980 | 1,945 | 1,945 | -18 | -0.9% | 97,200 |
| 2022/08/24 | 1,935 | 1,975 | 1,928 | 1,963 | +29 | +1.5% | 80,700 |
| 2022/08/23 | 1,935 | 1,940 | 1,920 | 1,934 | -23 | -1.2% | 49,600 |
| 2022/08/22 | 1,916 | 1,961 | 1,907 | 1,957 | +12 | +0.6% | 63,400 |
| 2022/08/19 | 1,940 | 1,955 | 1,940 | 1,945 | +27 | +1.4% | 37,800 |
| 2022/08/18 | 1,910 | 1,920 | 1,903 | 1,918 | -16 | -0.8% | 31,700 |
| 2022/08/17 | 1,915 | 1,944 | 1,915 | 1,934 | +31 | +1.6% | 38,900 |
| 2022/08/16 | 1,923 | 1,923 | 1,898 | 1,903 | -20 | -1% | 36,300 |
| 2022/08/15 | 1,934 | 1,938 | 1,910 | 1,923 | -8 | -0.4% | 42,400 |
| 2022/08/12 | 1,890 | 1,935 | 1,885 | 1,931 | +51 | +2.7% | 80,200 |
| 2022/08/10 | 1,896 | 1,896 | 1,871 | 1,880 | -21 | -1.1% | 40,500 |
| 2022/08/09 | 1,915 | 1,916 | 1,887 | 1,901 | -13 | -0.7% | 89,700 |
| 2022/08/08 | 1,933 | 1,933 | 1,898 | 1,914 | -100 | -5% | 154,700 |
| 2022/08/05 | 1,988 | 2,016 | 1,986 | 2,014 | +21 | +1.1% | 50,600 |
| 2022/08/04 | 1,981 | 2,009 | 1,977 | 1,993 | +16 | +0.8% | 65,900 |
| 2022/08/03 | 1,973 | 1,987 | 1,971 | 1,977 | +12 | +0.6% | 41,500 |
| 2022/08/02 | 1,980 | 1,993 | 1,963 | 1,965 | -45 | -2.2% | 97,300 |
| 2022/08/01 | 1,985 | 2,020 | 1,975 | 2,010 | +27 | +1.4% | 76,300 |
| 2022/07/29 | 2,005 | 2,006 | 1,982 | 1,983 | -35 | -1.7% | 52,300 |
| 2022/07/28 | 1,999 | 2,021 | 1,984 | 2,018 | +26 | +1.3% | 78,200 |
| 2022/07/27 | 1,996 | 2,000 | 1,985 | 1,992 | -13 | -0.6% | 50,100 |
| 2022/07/26 | 2,010 | 2,022 | 1,992 | 2,005 | -7 | -0.3% | 52,900 |
| 2022/07/25 | 2,029 | 2,032 | 2,005 | 2,012 | +9 | +0.4% | 123,800 |
| 2022/07/22 | 1,985 | 2,017 | 1,985 | 2,003 | +28 | +1.4% | 97,500 |
| 2022/07/21 | 1,943 | 1,978 | 1,935 | 1,975 | +20 | +1% | 55,600 |
| 2022/07/20 | 1,940 | 1,962 | 1,932 | 1,955 | +52 | +2.7% | 74,100 |
| 2022/07/19 | 1,890 | 1,906 | 1,874 | 1,903 | +16 | +0.8% | 44,100 |
| 2022/07/15 | 1,885 | 1,906 | 1,880 | 1,887 | +2 | +0.1% | 50,000 |
| 2022/07/14 | 1,866 | 1,885 | 1,863 | 1,885 | +11 | +0.6% | 39,700 |
701～
750
件表示中 / 3756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 | 219,100円 | +4.0% | +8.6% | 3.47% | 9.24倍 | 0.93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 |
| 小 森 | 149,500円 | +12.1% | +16.8% | 4.68% | 12.39倍 | 0.69倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| ＴＰＲ | 216,000円 | -4.7% | -18.3% | 4.63% | 9.77倍 | 0.44倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| リケンＮＰＲ | 260,000円 | -4.9% | -22.3% | 5.00% | 9.58倍 | 0.48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 |
| 守谷輸送 | 413,500円 | +16.8% | +3.1% | 1.02% | 24.90倍 | 6.33倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
市場注目の銘柄
チャート関連のコラム
