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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 2,121 | 2,155 | 2,121 | 2,122 | +11 | +0.5% | 122,300 |
2023/09/29 | 2,130 | 2,134 | 2,097 | 2,111 | ±0 | ±0% | 148,400 |
2023/09/28 | 2,088 | 2,125 | 2,084 | 2,111 | -17 | -0.8% | 151,400 |
2023/09/27 | 2,119 | 2,128 | 2,085 | 2,128 | +8 | +0.4% | 87,300 |
2023/09/26 | 2,150 | 2,150 | 2,116 | 2,120 | -25 | -1.2% | 85,500 |
2023/09/25 | 2,130 | 2,149 | 2,118 | 2,145 | +24 | +1.1% | 82,400 |
2023/09/22 | 2,110 | 2,130 | 2,100 | 2,121 | +4 | +0.2% | 68,600 |
2023/09/21 | 2,108 | 2,135 | 2,103 | 2,117 | +9 | +0.4% | 108,500 |
2023/09/20 | 2,141 | 2,153 | 2,106 | 2,108 | -28 | -1.3% | 98,000 |
2023/09/19 | 2,145 | 2,145 | 2,107 | 2,136 | -10 | -0.5% | 80,100 |
2023/09/15 | 2,150 | 2,172 | 2,141 | 2,146 | +7 | +0.3% | 172,900 |
2023/09/14 | 2,128 | 2,143 | 2,120 | 2,139 | +19 | +0.9% | 92,600 |
2023/09/13 | 2,108 | 2,120 | 2,096 | 2,120 | +10 | +0.5% | 78,800 |
2023/09/12 | 2,091 | 2,114 | 2,086 | 2,110 | +49 | +2.4% | 110,000 |
2023/09/11 | 2,055 | 2,069 | 2,053 | 2,061 | +2 | +0.1% | 82,600 |
2023/09/08 | 2,061 | 2,089 | 2,055 | 2,059 | -15 | -0.7% | 127,300 |
2023/09/07 | 2,071 | 2,084 | 2,052 | 2,074 | -1 | ±0% | 92,300 |
2023/09/06 | 2,082 | 2,088 | 2,069 | 2,075 | -16 | -0.8% | 76,000 |
2023/09/05 | 2,120 | 2,123 | 2,081 | 2,091 | -27 | -1.3% | 68,100 |
2023/09/04 | 2,127 | 2,136 | 2,107 | 2,118 | +10 | +0.5% | 90,600 |
2023/09/01 | 2,103 | 2,122 | 2,103 | 2,108 | -4 | -0.2% | 77,500 |
2023/08/31 | 2,092 | 2,118 | 2,090 | 2,112 | +44 | +2.1% | 148,200 |
2023/08/30 | 2,067 | 2,074 | 2,052 | 2,068 | +12 | +0.6% | 99,400 |
2023/08/29 | 2,043 | 2,064 | 2,043 | 2,056 | +16 | +0.8% | 70,100 |
2023/08/28 | 2,025 | 2,045 | 2,023 | 2,040 | +27 | +1.3% | 74,500 |
2023/08/25 | 1,996 | 2,021 | 1,990 | 2,013 | -2 | -0.1% | 92,700 |
2023/08/24 | 2,001 | 2,021 | 1,995 | 2,015 | +22 | +1.1% | 73,700 |
2023/08/23 | 1,975 | 1,995 | 1,975 | 1,993 | +5 | +0.3% | 53,800 |
2023/08/22 | 1,971 | 1,990 | 1,964 | 1,988 | +12 | +0.6% | 64,400 |
2023/08/21 | 1,942 | 1,985 | 1,939 | 1,976 | +34 | +1.8% | 84,400 |
2023/08/18 | 1,951 | 1,961 | 1,932 | 1,942 | -36 | -1.8% | 108,000 |
2023/08/17 | 1,978 | 1,992 | 1,966 | 1,978 | -2 | -0.1% | 98,500 |
2023/08/16 | 1,988 | 1,992 | 1,973 | 1,980 | -25 | -1.2% | 75,600 |
2023/08/15 | 2,018 | 2,018 | 1,998 | 2,005 | -15 | -0.7% | 89,100 |
2023/08/14 | 2,021 | 2,037 | 2,007 | 2,020 | -5 | -0.2% | 122,700 |
2023/08/10 | 1,987 | 2,032 | 1,986 | 2,025 | +1 | ±0% | 241,100 |
2023/08/09 | 2,058 | 2,073 | 2,020 | 2,024 | +29 | +1.5% | 487,000 |
2023/08/08 | 1,976 | 2,003 | 1,976 | 1,995 | +25 | +1.3% | 166,800 |
2023/08/07 | 1,940 | 1,987 | 1,934 | 1,970 | +20 | +1% | 151,100 |
2023/08/04 | 1,934 | 1,962 | 1,931 | 1,950 | +20 | +1% | 108,400 |
2023/08/03 | 1,960 | 1,961 | 1,925 | 1,930 | -48 | -2.4% | 112,000 |
2023/08/02 | 1,988 | 1,992 | 1,970 | 1,978 | -8 | -0.4% | 93,300 |
2023/08/01 | 2,000 | 2,006 | 1,985 | 1,986 | -3 | -0.2% | 80,200 |
2023/07/31 | 2,000 | 2,000 | 1,977 | 1,989 | +25 | +1.3% | 98,300 |
2023/07/28 | 1,954 | 1,971 | 1,945 | 1,964 | -6 | -0.3% | 105,200 |
2023/07/27 | 1,960 | 1,973 | 1,957 | 1,970 | +12 | +0.6% | 96,600 |
2023/07/26 | 1,973 | 1,973 | 1,940 | 1,958 | -15 | -0.8% | 111,800 |
2023/07/25 | 1,962 | 1,976 | 1,956 | 1,973 | +19 | +1% | 147,200 |
2023/07/24 | 1,938 | 1,954 | 1,938 | 1,954 | +32 | +1.7% | 86,400 |
2023/07/21 | 1,927 | 1,928 | 1,910 | 1,922 | ±0 | ±0% | 78,900 |
151~
200
件表示中 / 3456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 | 205,600円 | +5.3% | +13.8% | 3.60% | 10.41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 |
オイレス工 | 220,400円 | -1.6% | -23.6% | 3.40% | 16.14倍 | 0.91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 |
ツガミ | 145,000円 | +7.2% | +8.7% | 3.31% | 10.60倍 | 1.22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 |
ホソカワミクロ | 436,000円 | +4.4% | -6.6% | 2.29% | 13.94倍 | 1.05倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
小 森 | 120,000円 | +4.9% | -20.6% | 3.33% | 10.98倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム