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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 1,046 | 1,110 | 1,046 | 1,092 | +56 | +5.4% | 244,800 |
| 2010/06/22 | 1,033 | 1,043 | 1,027 | 1,036 | -6 | -0.6% | 98,800 |
| 2010/06/21 | 1,029 | 1,058 | 1,029 | 1,042 | +14 | +1.4% | 54,200 |
| 2010/06/18 | 1,022 | 1,044 | 1,022 | 1,028 | +7 | +0.7% | 59,000 |
| 2010/06/17 | 1,066 | 1,066 | 1,018 | 1,021 | -45 | -4.2% | 126,800 |
| 2010/06/16 | 1,052 | 1,067 | 1,050 | 1,066 | +19 | +1.8% | 77,900 |
| 2010/06/15 | 1,060 | 1,064 | 1,047 | 1,047 | -6 | -0.6% | 79,100 |
| 2010/06/14 | 1,055 | 1,063 | 1,049 | 1,053 | +19 | +1.8% | 78,700 |
| 2010/06/11 | 1,042 | 1,044 | 1,031 | 1,034 | +37 | +3.7% | 117,000 |
| 2010/06/10 | 1,002 | 1,004 | 989 | 997 | +7 | +0.7% | 64,600 |
| 2010/06/09 | 1,000 | 1,007 | 972 | 990 | -24 | -2.4% | 155,800 |
| 2010/06/08 | 999 | 1,031 | 999 | 1,014 | +17 | +1.7% | 73,200 |
| 2010/06/07 | 1,014 | 1,021 | 997 | 997 | -47 | -4.5% | 46,700 |
| 2010/06/04 | 1,041 | 1,062 | 1,036 | 1,044 | +3 | +0.3% | 56,100 |
| 2010/06/03 | 1,027 | 1,048 | 1,021 | 1,041 | +23 | +2.3% | 47,600 |
| 2010/06/02 | 1,048 | 1,057 | 1,016 | 1,018 | -30 | -2.9% | 71,300 |
| 2010/06/01 | 1,044 | 1,070 | 1,043 | 1,048 | +12 | +1.2% | 102,900 |
| 2010/05/31 | 1,005 | 1,046 | 1,005 | 1,036 | +29 | +2.9% | 74,800 |
| 2010/05/28 | 1,009 | 1,027 | 1,002 | 1,007 | +9 | +0.9% | 94,300 |
| 2010/05/27 | 985 | 1,003 | 983 | 998 | +3 | +0.3% | 133,300 |
| 2010/05/26 | 1,000 | 1,014 | 985 | 995 | -23 | -2.3% | 158,900 |
| 2010/05/25 | 1,060 | 1,060 | 1,014 | 1,018 | -44 | -4.1% | 94,600 |
| 2010/05/24 | 1,050 | 1,072 | 1,040 | 1,062 | +11 | +1% | 107,700 |
| 2010/05/21 | 1,050 | 1,059 | 1,040 | 1,051 | -27 | -2.5% | 77,600 |
| 2010/05/20 | 1,081 | 1,093 | 1,068 | 1,078 | +1 | +0.1% | 98,900 |
| 2010/05/19 | 1,093 | 1,093 | 1,067 | 1,077 | -15 | -1.4% | 148,900 |
| 2010/05/18 | 1,094 | 1,107 | 1,085 | 1,092 | -2 | -0.2% | 100,600 |
| 2010/05/17 | 1,098 | 1,115 | 1,086 | 1,094 | -27 | -2.4% | 80,100 |
| 2010/05/14 | 1,130 | 1,140 | 1,118 | 1,121 | -23 | -2% | 140,600 |
| 2010/05/13 | 1,156 | 1,158 | 1,137 | 1,144 | +6 | +0.5% | 69,100 |
| 2010/05/12 | 1,160 | 1,170 | 1,130 | 1,138 | -27 | -2.3% | 82,200 |
| 2010/05/11 | 1,200 | 1,200 | 1,157 | 1,165 | -16 | -1.4% | 100,000 |
| 2010/05/10 | 1,137 | 1,183 | 1,134 | 1,181 | +41 | +3.6% | 127,000 |
| 2010/05/07 | 1,163 | 1,170 | 1,127 | 1,140 | -53 | -4.4% | 107,200 |
| 2010/05/06 | 1,187 | 1,206 | 1,180 | 1,193 | -35 | -2.9% | 115,400 |
| 2010/04/30 | 1,255 | 1,264 | 1,223 | 1,228 | -18 | -1.4% | 161,800 |
| 2010/04/28 | 1,252 | 1,253 | 1,238 | 1,246 | -36 | -2.8% | 76,600 |
| 2010/04/27 | 1,270 | 1,284 | 1,265 | 1,282 | +11 | +0.9% | 89,200 |
| 2010/04/26 | 1,252 | 1,272 | 1,250 | 1,271 | +25 | +2% | 89,700 |
| 2010/04/23 | 1,230 | 1,250 | 1,230 | 1,246 | +16 | +1.3% | 87,800 |
| 2010/04/22 | 1,224 | 1,231 | 1,209 | 1,230 | -1 | -0.1% | 87,300 |
| 2010/04/21 | 1,216 | 1,235 | 1,213 | 1,231 | +34 | +2.8% | 102,400 |
| 2010/04/20 | 1,199 | 1,216 | 1,194 | 1,197 | -5 | -0.4% | 69,800 |
| 2010/04/19 | 1,190 | 1,206 | 1,188 | 1,202 | -16 | -1.3% | 56,800 |
| 2010/04/16 | 1,233 | 1,233 | 1,209 | 1,218 | -15 | -1.2% | 46,100 |
| 2010/04/15 | 1,232 | 1,240 | 1,225 | 1,233 | +7 | +0.6% | 73,500 |
| 2010/04/14 | 1,197 | 1,229 | 1,191 | 1,226 | +34 | +2.9% | 166,500 |
| 2010/04/13 | 1,200 | 1,202 | 1,182 | 1,192 | -3 | -0.3% | 89,900 |
| 2010/04/12 | 1,204 | 1,208 | 1,192 | 1,195 | -7 | -0.6% | 124,800 |
| 2010/04/09 | 1,218 | 1,220 | 1,195 | 1,202 | -25 | -2% | 176,700 |
3401～
3450
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
