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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 1,740 | 1,794 | 1,740 | 1,791 | +51 | +2.9% | 77,500 |
| 2022/04/27 | 1,720 | 1,756 | 1,706 | 1,740 | +7 | +0.4% | 140,300 |
| 2022/04/26 | 1,721 | 1,742 | 1,716 | 1,733 | +2 | +0.1% | 71,000 |
| 2022/04/25 | 1,726 | 1,742 | 1,710 | 1,731 | ±0 | ±0% | 111,800 |
| 2022/04/22 | 1,702 | 1,731 | 1,695 | 1,731 | +7 | +0.4% | 63,400 |
| 2022/04/21 | 1,721 | 1,732 | 1,707 | 1,724 | +13 | +0.8% | 53,200 |
| 2022/04/20 | 1,694 | 1,720 | 1,691 | 1,711 | +36 | +2.1% | 102,700 |
| 2022/04/19 | 1,679 | 1,683 | 1,662 | 1,675 | +25 | +1.5% | 57,100 |
| 2022/04/18 | 1,663 | 1,665 | 1,621 | 1,650 | -30 | -1.8% | 109,200 |
| 2022/04/15 | 1,680 | 1,696 | 1,670 | 1,680 | -23 | -1.4% | 58,200 |
| 2022/04/14 | 1,701 | 1,710 | 1,693 | 1,703 | +8 | +0.5% | 42,900 |
| 2022/04/13 | 1,685 | 1,701 | 1,681 | 1,695 | +7 | +0.4% | 60,100 |
| 2022/04/12 | 1,711 | 1,718 | 1,688 | 1,688 | -34 | -2% | 68,400 |
| 2022/04/11 | 1,736 | 1,745 | 1,711 | 1,722 | -7 | -0.4% | 71,500 |
| 2022/04/08 | 1,768 | 1,772 | 1,723 | 1,729 | -3 | -0.2% | 80,200 |
| 2022/04/07 | 1,748 | 1,748 | 1,718 | 1,732 | -28 | -1.6% | 71,200 |
| 2022/04/06 | 1,780 | 1,792 | 1,756 | 1,760 | -35 | -1.9% | 72,600 |
| 2022/04/05 | 1,818 | 1,823 | 1,788 | 1,795 | -9 | -0.5% | 100,800 |
| 2022/04/04 | 1,762 | 1,811 | 1,762 | 1,804 | +52 | +3% | 114,300 |
| 2022/04/01 | 1,719 | 1,760 | 1,701 | 1,752 | +33 | +1.9% | 107,200 |
| 2022/03/31 | 1,731 | 1,765 | 1,719 | 1,719 | -43 | -2.4% | 91,100 |
| 2022/03/30 | 1,780 | 1,781 | 1,746 | 1,762 | -28 | -1.6% | 92,500 |
| 2022/03/29 | 1,764 | 1,797 | 1,751 | 1,790 | +27 | +1.5% | 133,600 |
| 2022/03/28 | 1,770 | 1,795 | 1,755 | 1,763 | -7 | -0.4% | 133,200 |
| 2022/03/25 | 1,771 | 1,782 | 1,757 | 1,770 | +12 | +0.7% | 117,900 |
| 2022/03/24 | 1,740 | 1,758 | 1,721 | 1,758 | +5 | +0.3% | 82,600 |
| 2022/03/23 | 1,740 | 1,756 | 1,729 | 1,753 | +29 | +1.7% | 169,600 |
| 2022/03/22 | 1,738 | 1,753 | 1,718 | 1,724 | +26 | +1.5% | 183,600 |
| 2022/03/18 | 1,727 | 1,736 | 1,694 | 1,698 | -29 | -1.7% | 223,400 |
| 2022/03/17 | 1,748 | 1,761 | 1,714 | 1,727 | +32 | +1.9% | 124,200 |
| 2022/03/16 | 1,713 | 1,718 | 1,682 | 1,695 | -3 | -0.2% | 187,800 |
| 2022/03/15 | 1,717 | 1,724 | 1,690 | 1,698 | -21 | -1.2% | 151,300 |
| 2022/03/14 | 1,696 | 1,731 | 1,666 | 1,719 | +31 | +1.8% | 94,900 |
| 2022/03/11 | 1,674 | 1,700 | 1,654 | 1,688 | -49 | -2.8% | 149,700 |
| 2022/03/10 | 1,681 | 1,753 | 1,673 | 1,737 | +136 | +8.5% | 197,300 |
| 2022/03/09 | 1,620 | 1,635 | 1,601 | 1,601 | -30 | -1.8% | 369,600 |
| 2022/03/08 | 1,700 | 1,711 | 1,625 | 1,631 | -89 | -5.2% | 257,400 |
| 2022/03/07 | 1,794 | 1,810 | 1,701 | 1,720 | -132 | -7.1% | 267,900 |
| 2022/03/04 | 1,901 | 1,915 | 1,834 | 1,852 | -70 | -3.6% | 317,400 |
| 2022/03/03 | 1,943 | 1,962 | 1,921 | 1,922 | -4 | -0.2% | 152,400 |
| 2022/03/02 | 2,011 | 2,016 | 1,923 | 1,926 | -131 | -6.4% | 191,900 |
| 2022/03/01 | 2,059 | 2,087 | 2,034 | 2,057 | +26 | +1.3% | 136,200 |
| 2022/02/28 | 2,021 | 2,057 | 2,017 | 2,031 | +13 | +0.6% | 149,900 |
| 2022/02/25 | 2,008 | 2,023 | 1,988 | 2,018 | +16 | +0.8% | 125,800 |
| 2022/02/24 | 2,008 | 2,018 | 1,986 | 2,002 | ±0 | ±0% | 111,500 |
| 2022/02/22 | 1,991 | 2,013 | 1,988 | 2,002 | +1 | ±0% | 110,500 |
| 2022/02/21 | 1,982 | 2,020 | 1,982 | 2,001 | +2 | +0.1% | 114,600 |
| 2022/02/18 | 1,997 | 2,012 | 1,978 | 1,999 | -14 | -0.7% | 120,500 |
| 2022/02/17 | 2,072 | 2,090 | 2,013 | 2,013 | -57 | -2.8% | 51,800 |
| 2022/02/16 | 2,091 | 2,097 | 2,062 | 2,070 | -14 | -0.7% | 89,100 |
801～
850
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
