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 |
|---|---|---|---|---|---|---|---|
| 2018/03/26 | 3,215 | 3,290 | 3,210 | 3,280 | +60 | +1.9% | 84,000 |
| 2018/03/23 | 3,285 | 3,295 | 3,215 | 3,220 | -175 | -5.2% | 112,200 |
| 2018/03/22 | 3,375 | 3,410 | 3,355 | 3,395 | +20 | +0.6% | 127,000 |
| 2018/03/20 | 3,390 | 3,420 | 3,365 | 3,375 | -45 | -1.3% | 54,200 |
| 2018/03/19 | 3,395 | 3,440 | 3,330 | 3,420 | -5 | -0.1% | 153,400 |
| 2018/03/16 | 3,425 | 3,455 | 3,395 | 3,425 | ±0 | ±0% | 102,800 |
| 2018/03/15 | 3,450 | 3,460 | 3,405 | 3,425 | +5 | +0.1% | 137,900 |
| 2018/03/14 | 3,500 | 3,500 | 3,410 | 3,420 | -60 | -1.7% | 102,500 |
| 2018/03/13 | 3,485 | 3,510 | 3,455 | 3,480 | -25 | -0.7% | 114,200 |
| 2018/03/12 | 3,570 | 3,570 | 3,495 | 3,505 | ±0 | ±0% | 142,000 |
| 2018/03/09 | 3,555 | 3,595 | 3,500 | 3,505 | +5 | +0.1% | 141,400 |
| 2018/03/08 | 3,365 | 3,505 | 3,350 | 3,500 | +180 | +5.4% | 201,000 |
| 2018/03/07 | 3,375 | 3,390 | 3,305 | 3,320 | -75 | -2.2% | 138,600 |
| 2018/03/06 | 3,450 | 3,470 | 3,390 | 3,395 | -45 | -1.3% | 162,400 |
| 2018/03/05 | 3,485 | 3,520 | 3,395 | 3,440 | -55 | -1.6% | 144,200 |
| 2018/03/02 | 3,560 | 3,560 | 3,450 | 3,495 | -135 | -3.7% | 153,800 |
| 2018/03/01 | 3,605 | 3,710 | 3,605 | 3,630 | +40 | +1.1% | 175,400 |
| 2018/02/28 | 3,640 | 3,680 | 3,590 | 3,590 | -95 | -2.6% | 128,200 |
| 2018/02/27 | 3,720 | 3,720 | 3,660 | 3,685 | -5 | -0.1% | 88,500 |
| 2018/02/26 | 3,600 | 3,715 | 3,580 | 3,690 | +60 | +1.7% | 179,200 |
| 2018/02/23 | 3,630 | 3,645 | 3,570 | 3,630 | +10 | +0.3% | 90,400 |
| 2018/02/22 | 3,550 | 3,635 | 3,510 | 3,620 | +45 | +1.3% | 100,700 |
| 2018/02/21 | 3,570 | 3,620 | 3,550 | 3,575 | +35 | +1% | 107,500 |
| 2018/02/20 | 3,500 | 3,545 | 3,460 | 3,540 | +70 | +2% | 115,600 |
| 2018/02/19 | 3,395 | 3,470 | 3,375 | 3,470 | +125 | +3.7% | 88,700 |
| 2018/02/16 | 3,320 | 3,395 | 3,310 | 3,345 | +35 | +1.1% | 66,600 |
| 2018/02/15 | 3,250 | 3,355 | 3,240 | 3,310 | +85 | +2.6% | 69,400 |
| 2018/02/14 | 3,400 | 3,420 | 3,215 | 3,225 | -235 | -6.8% | 235,900 |
| 2018/02/13 | 3,400 | 3,600 | 3,390 | 3,460 | +165 | +5% | 247,700 |
| 2018/02/09 | 3,280 | 3,325 | 3,225 | 3,295 | -100 | -2.9% | 111,300 |
| 2018/02/08 | 3,405 | 3,465 | 3,380 | 3,395 | -5 | -0.1% | 95,900 |
| 2018/02/07 | 3,500 | 3,575 | 3,400 | 3,400 | -5 | -0.1% | 159,600 |
| 2018/02/06 | 3,385 | 3,445 | 3,330 | 3,405 | -160 | -4.5% | 166,000 |
| 2018/02/05 | 3,565 | 3,600 | 3,545 | 3,565 | -95 | -2.6% | 89,100 |
| 2018/02/02 | 3,580 | 3,670 | 3,580 | 3,660 | +50 | +1.4% | 90,800 |
| 2018/02/01 | 3,505 | 3,610 | 3,505 | 3,610 | +100 | +2.8% | 74,200 |
| 2018/01/31 | 3,530 | 3,580 | 3,505 | 3,510 | -50 | -1.4% | 58,100 |
| 2018/01/30 | 3,585 | 3,610 | 3,545 | 3,560 | -60 | -1.7% | 67,700 |
| 2018/01/29 | 3,550 | 3,635 | 3,520 | 3,620 | +60 | +1.7% | 94,900 |
| 2018/01/26 | 3,575 | 3,625 | 3,550 | 3,560 | +5 | +0.1% | 104,100 |
| 2018/01/25 | 3,505 | 3,605 | 3,480 | 3,555 | +15 | +0.4% | 150,400 |
| 2018/01/24 | 3,595 | 3,615 | 3,475 | 3,540 | -75 | -2.1% | 226,600 |
| 2018/01/23 | 3,705 | 3,740 | 3,595 | 3,615 | -100 | -2.7% | 156,100 |
| 2018/01/22 | 3,755 | 3,755 | 3,670 | 3,715 | -50 | -1.3% | 82,200 |
| 2018/01/19 | 3,680 | 3,780 | 3,680 | 3,765 | +95 | +2.6% | 133,700 |
| 2018/01/18 | 3,785 | 3,785 | 3,655 | 3,670 | -70 | -1.9% | 170,700 |
| 2018/01/17 | 3,640 | 3,785 | 3,625 | 3,740 | +100 | +2.7% | 152,500 |
| 2018/01/16 | 3,600 | 3,650 | 3,555 | 3,640 | +30 | +0.8% | 86,600 |
| 2018/01/15 | 3,540 | 3,635 | 3,540 | 3,610 | +100 | +2.8% | 101,000 |
| 2018/01/12 | 3,520 | 3,525 | 3,475 | 3,510 | -25 | -0.7% | 108,200 |
1751～
1800
件表示中 / 3708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 | 203,100円 | +4.0% | +8.6% | 3.74% | 8.56倍 | 0.86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 |
| オイレス工 | 209,300円 | +5.3% | -9.2% | 4.06% | 13.00倍 | 0.80倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| リケンＮＰＲ | 242,200円 | -4.9% | -22.3% | 5.37% | 8.92倍 | 0.45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 | 151,300円 | +17.3% | +5.0% | 3.57% | 9.35倍 | 1.02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 |
| ＴＰＲ | 197,400円 | -4.7% | -18.3% | 5.07% | 8.97倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
