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 |
|---|---|---|---|---|---|---|---|
| 2012/09/11 | 1,122 | 1,134 | 1,120 | 1,134 | +10 | +0.9% | 10,800 |
| 2012/09/10 | 1,123 | 1,124 | 1,115 | 1,124 | +2 | +0.2% | 9,300 |
| 2012/09/07 | 1,126 | 1,126 | 1,107 | 1,122 | +24 | +2.2% | 28,600 |
| 2012/09/06 | 1,136 | 1,138 | 1,082 | 1,098 | -39 | -3.4% | 32,300 |
| 2012/09/05 | 1,147 | 1,157 | 1,134 | 1,137 | -7 | -0.6% | 9,500 |
| 2012/09/04 | 1,164 | 1,166 | 1,140 | 1,144 | -21 | -1.8% | 30,500 |
| 2012/09/03 | 1,184 | 1,184 | 1,161 | 1,165 | -19 | -1.6% | 35,400 |
| 2012/08/31 | 1,184 | 1,192 | 1,183 | 1,184 | -8 | -0.7% | 23,200 |
| 2012/08/30 | 1,201 | 1,205 | 1,189 | 1,192 | -8 | -0.7% | 21,500 |
| 2012/08/29 | 1,195 | 1,204 | 1,191 | 1,200 | +10 | +0.8% | 28,200 |
| 2012/08/28 | 1,205 | 1,207 | 1,188 | 1,190 | -9 | -0.8% | 45,800 |
| 2012/08/27 | 1,221 | 1,223 | 1,199 | 1,199 | -13 | -1.1% | 21,500 |
| 2012/08/24 | 1,207 | 1,215 | 1,198 | 1,212 | -21 | -1.7% | 48,400 |
| 2012/08/23 | 1,226 | 1,234 | 1,212 | 1,233 | +4 | +0.3% | 36,400 |
| 2012/08/22 | 1,223 | 1,230 | 1,214 | 1,229 | +11 | +0.9% | 43,500 |
| 2012/08/21 | 1,205 | 1,220 | 1,200 | 1,218 | +21 | +1.8% | 32,600 |
| 2012/08/20 | 1,200 | 1,214 | 1,197 | 1,197 | ±0 | ±0% | 61,000 |
| 2012/08/17 | 1,214 | 1,215 | 1,196 | 1,197 | -17 | -1.4% | 34,000 |
| 2012/08/16 | 1,209 | 1,217 | 1,200 | 1,214 | +6 | +0.5% | 19,900 |
| 2012/08/15 | 1,229 | 1,229 | 1,205 | 1,208 | -16 | -1.3% | 18,500 |
| 2012/08/14 | 1,198 | 1,228 | 1,198 | 1,224 | +27 | +2.3% | 27,400 |
| 2012/08/13 | 1,201 | 1,201 | 1,192 | 1,197 | -3 | -0.3% | 6,600 |
| 2012/08/10 | 1,191 | 1,200 | 1,190 | 1,200 | +8 | +0.7% | 42,900 |
| 2012/08/09 | 1,199 | 1,199 | 1,184 | 1,192 | -4 | -0.3% | 18,200 |
| 2012/08/08 | 1,199 | 1,210 | 1,187 | 1,196 | +6 | +0.5% | 25,800 |
| 2012/08/07 | 1,201 | 1,202 | 1,166 | 1,190 | -15 | -1.2% | 32,800 |
| 2012/08/06 | 1,184 | 1,205 | 1,179 | 1,205 | +45 | +3.9% | 30,300 |
| 2012/08/03 | 1,184 | 1,186 | 1,151 | 1,160 | -54 | -4.4% | 53,500 |
| 2012/08/02 | 1,231 | 1,231 | 1,209 | 1,214 | +1 | +0.1% | 23,800 |
| 2012/08/01 | 1,223 | 1,229 | 1,211 | 1,213 | -11 | -0.9% | 21,500 |
| 2012/07/31 | 1,200 | 1,227 | 1,200 | 1,224 | +20 | +1.7% | 54,200 |
| 2012/07/30 | 1,240 | 1,246 | 1,196 | 1,204 | -45 | -3.6% | 64,600 |
| 2012/07/27 | 1,251 | 1,258 | 1,242 | 1,249 | +10 | +0.8% | 85,400 |
| 2012/07/26 | 1,226 | 1,248 | 1,211 | 1,239 | +13 | +1.1% | 22,000 |
| 2012/07/25 | 1,257 | 1,257 | 1,212 | 1,226 | -28 | -2.2% | 84,900 |
| 2012/07/24 | 1,234 | 1,255 | 1,229 | 1,254 | +26 | +2.1% | 61,100 |
| 2012/07/23 | 1,197 | 1,235 | 1,197 | 1,228 | +20 | +1.7% | 44,900 |
| 2012/07/20 | 1,246 | 1,246 | 1,198 | 1,208 | -38 | -3% | 74,000 |
| 2012/07/19 | 1,272 | 1,282 | 1,244 | 1,246 | -12 | -1% | 46,900 |
| 2012/07/18 | 1,285 | 1,286 | 1,251 | 1,258 | -30 | -2.3% | 43,800 |
| 2012/07/17 | 1,247 | 1,295 | 1,222 | 1,288 | +71 | +5.8% | 127,600 |
| 2012/07/13 | 1,200 | 1,250 | 1,200 | 1,217 | +9 | +0.7% | 88,700 |
| 2012/07/12 | 1,219 | 1,231 | 1,206 | 1,208 | -22 | -1.8% | 54,000 |
| 2012/07/11 | 1,185 | 1,234 | 1,178 | 1,230 | +46 | +3.9% | 74,600 |
| 2012/07/10 | 1,169 | 1,189 | 1,166 | 1,184 | +18 | +1.5% | 28,400 |
| 2012/07/09 | 1,169 | 1,170 | 1,166 | 1,166 | -10 | -0.9% | 15,400 |
| 2012/07/06 | 1,182 | 1,188 | 1,176 | 1,176 | -6 | -0.5% | 19,000 |
| 2012/07/05 | 1,180 | 1,196 | 1,177 | 1,182 | -7 | -0.6% | 25,000 |
| 2012/07/04 | 1,180 | 1,198 | 1,180 | 1,189 | +16 | +1.4% | 43,600 |
| 2012/07/03 | 1,179 | 1,186 | 1,171 | 1,173 | -2 | -0.2% | 28,600 |
3151～
3200
件表示中 / 3754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 | 214,000円 | +4.0% | +8.6% | 3.55% | 9.02倍 | 0.90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 |
| 守谷輸送 | 415,000円 | +16.8% | +3.1% | 1.01% | 24.99倍 | 6.35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 |
| リケンＮＰＲ | 256,700円 | -4.9% | -22.3% | 5.06% | 9.46倍 | 0.47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 | 161,100円 | +17.3% | +5.0% | 3.35% | 9.96倍 | 1.09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 |
| オイレス工 | 214,400円 | +5.3% | -9.2% | 3.96% | 13.33倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
