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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 1,008 | 1,019 | 999 | 1,010 | -4 | -0.4% | 113,000 |
| 2010/08/31 | 1,031 | 1,037 | 1,010 | 1,014 | -37 | -3.5% | 56,100 |
| 2010/08/30 | 1,055 | 1,066 | 1,046 | 1,051 | +15 | +1.4% | 50,300 |
| 2010/08/27 | 1,011 | 1,040 | 1,011 | 1,036 | +25 | +2.5% | 77,800 |
| 2010/08/26 | 1,038 | 1,038 | 1,006 | 1,011 | -24 | -2.3% | 83,400 |
| 2010/08/25 | 1,030 | 1,050 | 1,020 | 1,035 | -9 | -0.9% | 119,200 |
| 2010/08/24 | 1,031 | 1,055 | 1,030 | 1,044 | +5 | +0.5% | 79,700 |
| 2010/08/23 | 1,051 | 1,051 | 1,030 | 1,039 | -15 | -1.4% | 72,600 |
| 2010/08/20 | 1,060 | 1,069 | 1,052 | 1,054 | -24 | -2.2% | 39,800 |
| 2010/08/19 | 1,063 | 1,079 | 1,063 | 1,078 | +7 | +0.7% | 43,500 |
| 2010/08/18 | 1,083 | 1,083 | 1,061 | 1,071 | +1 | +0.1% | 38,300 |
| 2010/08/17 | 1,071 | 1,078 | 1,066 | 1,070 | -14 | -1.3% | 46,600 |
| 2010/08/16 | 1,090 | 1,095 | 1,077 | 1,084 | -7 | -0.6% | 43,500 |
| 2010/08/13 | 1,083 | 1,091 | 1,073 | 1,091 | +7 | +0.6% | 39,400 |
| 2010/08/12 | 1,061 | 1,084 | 1,055 | 1,084 | +19 | +1.8% | 98,200 |
| 2010/08/11 | 1,063 | 1,072 | 1,060 | 1,065 | -19 | -1.8% | 41,500 |
| 2010/08/10 | 1,096 | 1,096 | 1,065 | 1,084 | -15 | -1.4% | 59,400 |
| 2010/08/09 | 1,098 | 1,100 | 1,075 | 1,099 | -9 | -0.8% | 42,100 |
| 2010/08/06 | 1,093 | 1,110 | 1,093 | 1,108 | +16 | +1.5% | 60,200 |
| 2010/08/05 | 1,084 | 1,098 | 1,079 | 1,092 | +25 | +2.3% | 56,200 |
| 2010/08/04 | 1,078 | 1,086 | 1,054 | 1,067 | -25 | -2.3% | 61,800 |
| 2010/08/03 | 1,093 | 1,095 | 1,070 | 1,092 | +4 | +0.4% | 89,700 |
| 2010/08/02 | 1,098 | 1,110 | 1,087 | 1,088 | -1 | -0.1% | 92,300 |
| 2010/07/30 | 1,080 | 1,091 | 1,054 | 1,089 | +13 | +1.2% | 103,700 |
| 2010/07/29 | 1,078 | 1,080 | 1,071 | 1,076 | -1 | -0.1% | 66,900 |
| 2010/07/28 | 1,081 | 1,089 | 1,066 | 1,077 | -4 | -0.4% | 81,900 |
| 2010/07/27 | 1,080 | 1,093 | 1,038 | 1,081 | -21 | -1.9% | 254,800 |
| 2010/07/26 | 1,101 | 1,105 | 1,089 | 1,102 | +31 | +2.9% | 112,200 |
| 2010/07/23 | 1,069 | 1,082 | 1,052 | 1,071 | +30 | +2.9% | 140,200 |
| 2010/07/22 | 1,030 | 1,049 | 1,030 | 1,041 | +10 | +1% | 115,600 |
| 2010/07/21 | 1,043 | 1,050 | 1,031 | 1,031 | +1 | +0.1% | 64,400 |
| 2010/07/20 | 1,035 | 1,045 | 1,029 | 1,030 | +1 | +0.1% | 75,600 |
| 2010/07/16 | 1,050 | 1,052 | 1,023 | 1,029 | -23 | -2.2% | 51,600 |
| 2010/07/15 | 1,070 | 1,076 | 1,051 | 1,052 | -13 | -1.2% | 56,000 |
| 2010/07/14 | 1,057 | 1,072 | 1,055 | 1,065 | +21 | +2% | 63,900 |
| 2010/07/13 | 1,057 | 1,063 | 1,041 | 1,044 | -6 | -0.6% | 73,200 |
| 2010/07/12 | 1,055 | 1,074 | 1,048 | 1,050 | +2 | +0.2% | 52,600 |
| 2010/07/09 | 1,038 | 1,061 | 1,031 | 1,048 | +17 | +1.6% | 76,600 |
| 2010/07/08 | 1,020 | 1,040 | 1,020 | 1,031 | +16 | +1.6% | 81,500 |
| 2010/07/07 | 1,035 | 1,035 | 1,011 | 1,015 | -21 | -2% | 68,700 |
| 2010/07/06 | 1,025 | 1,038 | 1,010 | 1,036 | +12 | +1.2% | 81,100 |
| 2010/07/05 | 1,019 | 1,033 | 1,018 | 1,024 | +8 | +0.8% | 56,100 |
| 2010/07/02 | 1,024 | 1,026 | 1,008 | 1,016 | -8 | -0.8% | 95,000 |
| 2010/07/01 | 1,052 | 1,064 | 1,021 | 1,024 | -49 | -4.6% | 103,400 |
| 2010/06/30 | 1,051 | 1,077 | 1,051 | 1,073 | -6 | -0.6% | 142,000 |
| 2010/06/29 | 1,072 | 1,094 | 1,067 | 1,079 | -23 | -2.1% | 202,200 |
| 2010/06/28 | 1,165 | 1,165 | 1,080 | 1,102 | -64 | -5.5% | 220,600 |
| 2010/06/25 | 1,177 | 1,181 | 1,145 | 1,166 | -21 | -1.8% | 215,100 |
| 2010/06/24 | 1,132 | 1,197 | 1,120 | 1,187 | +95 | +8.7% | 325,200 |
| 2010/06/23 | 1,046 | 1,110 | 1,046 | 1,092 | +56 | +5.4% | 244,800 |
3601～
3650
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
