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 |
|---|---|---|---|---|---|---|---|
| 2012/11/26 | 1,255 | 1,260 | 1,246 | 1,256 | +4 | +0.3% | 32,900 |
| 2012/11/22 | 1,250 | 1,264 | 1,230 | 1,252 | +30 | +2.5% | 84,200 |
| 2012/11/21 | 1,242 | 1,242 | 1,209 | 1,222 | -15 | -1.2% | 60,300 |
| 2012/11/20 | 1,245 | 1,250 | 1,233 | 1,237 | -6 | -0.5% | 34,800 |
| 2012/11/19 | 1,248 | 1,249 | 1,222 | 1,243 | -3 | -0.2% | 26,600 |
| 2012/11/16 | 1,226 | 1,248 | 1,213 | 1,246 | +31 | +2.6% | 50,800 |
| 2012/11/15 | 1,199 | 1,228 | 1,190 | 1,215 | +17 | +1.4% | 56,900 |
| 2012/11/14 | 1,219 | 1,226 | 1,192 | 1,198 | -24 | -2% | 35,900 |
| 2012/11/13 | 1,201 | 1,227 | 1,201 | 1,222 | +31 | +2.6% | 53,400 |
| 2012/11/12 | 1,223 | 1,227 | 1,191 | 1,191 | -51 | -4.1% | 23,600 |
| 2012/11/09 | 1,234 | 1,246 | 1,230 | 1,242 | -6 | -0.5% | 26,100 |
| 2012/11/08 | 1,230 | 1,254 | 1,229 | 1,248 | +9 | +0.7% | 52,300 |
| 2012/11/07 | 1,220 | 1,243 | 1,198 | 1,239 | +18 | +1.5% | 75,700 |
| 2012/11/06 | 1,215 | 1,225 | 1,198 | 1,221 | +30 | +2.5% | 55,800 |
| 2012/11/05 | 1,194 | 1,210 | 1,187 | 1,191 | -5 | -0.4% | 37,100 |
| 2012/11/02 | 1,180 | 1,199 | 1,172 | 1,196 | +16 | +1.4% | 53,200 |
| 2012/11/01 | 1,116 | 1,190 | 1,116 | 1,180 | +70 | +6.3% | 101,500 |
| 2012/10/31 | 1,091 | 1,120 | 1,086 | 1,110 | +19 | +1.7% | 71,900 |
| 2012/10/30 | 1,092 | 1,095 | 1,090 | 1,091 | ±0 | ±0% | 59,300 |
| 2012/10/29 | 1,075 | 1,096 | 1,073 | 1,091 | -51 | -4.5% | 176,700 |
| 2012/10/26 | 1,132 | 1,151 | 1,132 | 1,142 | -4 | -0.3% | 18,300 |
| 2012/10/25 | 1,120 | 1,148 | 1,112 | 1,146 | +28 | +2.5% | 56,500 |
| 2012/10/24 | 1,104 | 1,121 | 1,104 | 1,118 | +14 | +1.3% | 36,300 |
| 2012/10/23 | 1,128 | 1,129 | 1,104 | 1,104 | -20 | -1.8% | 39,000 |
| 2012/10/22 | 1,116 | 1,133 | 1,112 | 1,124 | -3 | -0.3% | 25,800 |
| 2012/10/19 | 1,128 | 1,132 | 1,117 | 1,127 | -5 | -0.4% | 29,900 |
| 2012/10/18 | 1,137 | 1,144 | 1,128 | 1,132 | -5 | -0.4% | 35,700 |
| 2012/10/17 | 1,137 | 1,150 | 1,133 | 1,137 | +4 | +0.4% | 23,700 |
| 2012/10/16 | 1,143 | 1,152 | 1,126 | 1,133 | -5 | -0.4% | 41,100 |
| 2012/10/15 | 1,165 | 1,165 | 1,133 | 1,138 | -27 | -2.3% | 31,800 |
| 2012/10/12 | 1,174 | 1,179 | 1,163 | 1,165 | -3 | -0.3% | 26,500 |
| 2012/10/11 | 1,158 | 1,181 | 1,142 | 1,168 | +18 | +1.6% | 45,600 |
| 2012/10/10 | 1,147 | 1,157 | 1,140 | 1,150 | -8 | -0.7% | 14,300 |
| 2012/10/09 | 1,152 | 1,164 | 1,152 | 1,158 | -1 | -0.1% | 35,300 |
| 2012/10/05 | 1,177 | 1,177 | 1,152 | 1,159 | -19 | -1.6% | 11,400 |
| 2012/10/04 | 1,150 | 1,183 | 1,149 | 1,178 | +28 | +2.4% | 29,500 |
| 2012/10/03 | 1,140 | 1,158 | 1,139 | 1,150 | +7 | +0.6% | 31,900 |
| 2012/10/02 | 1,186 | 1,187 | 1,140 | 1,143 | -44 | -3.7% | 36,400 |
| 2012/10/01 | 1,179 | 1,187 | 1,152 | 1,187 | +12 | +1% | 39,300 |
| 2012/09/28 | 1,180 | 1,181 | 1,160 | 1,175 | +1 | +0.1% | 22,700 |
| 2012/09/27 | 1,164 | 1,177 | 1,160 | 1,174 | +8 | +0.7% | 33,500 |
| 2012/09/26 | 1,165 | 1,169 | 1,150 | 1,166 | -22 | -1.9% | 57,600 |
| 2012/09/25 | 1,185 | 1,190 | 1,172 | 1,188 | +20 | +1.7% | 170,500 |
| 2012/09/24 | 1,154 | 1,171 | 1,150 | 1,168 | +24 | +2.1% | 44,900 |
| 2012/09/21 | 1,158 | 1,159 | 1,143 | 1,144 | -18 | -1.5% | 35,700 |
| 2012/09/20 | 1,174 | 1,174 | 1,157 | 1,162 | -11 | -0.9% | 19,800 |
| 2012/09/19 | 1,178 | 1,184 | 1,163 | 1,173 | -5 | -0.4% | 23,200 |
| 2012/09/18 | 1,175 | 1,190 | 1,170 | 1,178 | +3 | +0.3% | 28,900 |
| 2012/09/14 | 1,180 | 1,181 | 1,157 | 1,175 | +18 | +1.6% | 55,100 |
| 2012/09/13 | 1,155 | 1,167 | 1,149 | 1,157 | +2 | +0.2% | 25,700 |
3051～
3100
件表示中 / 3705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 | 201,200円 | +4.0% | +8.6% | 3.78% | 8.48倍 | 0.85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 | 206,700円 | +5.3% | -9.2% | 4.11% | 12.80倍 | 0.79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 | 241,000円 | -4.9% | -22.3% | 5.39% | 8.87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 |
| ＴＰＲ | 194,400円 | -4.7% | -18.3% | 5.14% | 8.84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 |
| オプトラン | 148,000円 | +17.3% | +5.0% | 3.65% | 9.15倍 | 1.00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
