6287 サトー HD

6287
2022/12/07
時価
649億円
PER 予
14倍
2010年以降
赤字-85.5倍
(2010-2022年)
PBR
0.89倍
2010年以降
0.63-2.46倍
(2010-2022年)
配当 予
3.87%
ROE 予
6.33%
ROA 予
3.4%
資料
Link
CSV,JSON

株価チャート

株価

12/7

前日 (12/6)
1,862
始値
1,850
高値
1,869
安値
1,850
終値 -0.16%
1,859
出来高 -23.68%
49,300

乖離率

株価(5日)
移動平均値
-1.74%
1,892
株価(25日)
移動平均値
-2.26%
1,902
出来高(5日)
移動平均値
-38.85%
80,620

2022/07/12~2022/12/07

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
12/071,8501,8691,8501,859-0.16%49,300649億1858万-2.26%140.89
12/061,8771,8771,8571,862-1.22%64,600650億2335万-2.05%14.030.89
12/051,9031,9151,8791,885-0.79%81,200658億2654万-0.74%14.20.9
12/021,9331,9541,8891,900-2.66%152,000663億5035万+0.21%14.310.91
12/011,9601,9631,9491,952-0.1%56,000681億6626万+3.06%14.70.93
11/301,9551,9821,9471,954-0.26%85,100682億3610万+3.44%14.720.93
11/291,9421,9701,9331,959+0.1%69,800684億1071万+3.98%14.760.93
11/281,9851,9851,9521,957-1.46%62,100683億4087万+4.15%14.740.93
11/251,9791,9941,9791,986+0.66%88,800693億5358万+5.92%14.960.95
11/241,9591,9761,9501,973+1.81%80,300688億9961万+5.51%14.860.94
11/221,9531,9641,9381,938-0.05%77,700676億7736万+3.86%14.60.92
11/211,9321,9461,9321,939+0.73%63,700677億1228万+4.08%14.610.92
11/181,9161,9301,9131,925+1%62,900672億2339万+3.44%14.50.92
11/171,9031,9161,9011,906-0.1%54,100665億5988万+2.64%14.360.91
11/161,8771,9131,8741,908+1.38%67,600666億2972万+2.91%14.370.91
11/151,8771,8951,8731,882+0.16%73,700657億2177万+1.67%14.180.9
11/141,8941,8941,8611,879-1.67%82,700656億1701万+1.57%14.150.9
11/111,9361,9421,8821,911+0.42%105,300667億3449万+3.3%14.390.91
11/101,8971,9561,8831,903+2.37%336,500664億5512万+2.92%14.330.91
11/091,8651,8821,8491,859-0.43%66,400649億1858万+0.65%140.89
11/081,8601,8761,8561,867+0.81%43,100651億9795万+1.19%14.060.89
11/071,8181,8531,8181,852+2.38%56,000646億7414万+0.49%13.950.88
11/041,8231,8411,8041,809-2.32%57,400631億7252万-1.68%13.630.86
11/021,8221,8651,8191,852+0.98%74,200646億7414万+0.65%13.950.88
11/011,8431,8441,8291,834-0.16%37,200640億4555万-0.16%13.810.87
10/311,8221,8391,8191,837+1.72%82,100641億5032万+0.11%13.840.88
10/281,8081,8321,7921,806-0.55%133,100630億6776万-1.58%13.60.86
10/271,8371,8381,8151,816-1.63%45,600634億1697万-1.25%13.680.87
10/261,8541,8651,8441,846+0.44%46,700644億6461万+0.22%13.90.88
10/251,8321,8661,8251,838+0.49%104,900641億8524万-0.33%13.840.88
10/241,8361,8461,8211,829+0.22%62,400638億7095万-0.97%13.780.87
10/211,8451,8591,8251,825-1.35%58,300637億3126万-1.35%13.750.87
10/201,8491,8561,8431,850-0.86%50,400646億429万-0.27%13.930.88
10/191,8601,8781,8601,866-0.32%37,200651億6303万+0.43%14.060.89
10/181,8941,8981,8661,872+0.11%40,800653億7256万+0.7%14.10.89
10/171,8601,8761,8501,870-0.16%66,500653億272万+0.48%14.090.89
10/141,8721,8911,8491,873+2.24%84,400654億748万+0.64%14.110.89
10/131,8181,8441,8121,832-0.22%54,800639億7571万-1.61%13.80.87
10/121,8131,8371,8021,836+0.71%86,700641億1540万-1.5%13.830.88
10/111,8221,8441,8131,823-2.09%73,800636億6142万-2.36%13.730.87
10/071,8651,8701,8441,862-1.69%69,400650億2335万-0.43%14.030.89
10/061,8761,9091,8761,894+1.5%56,100661億4083万+1.12%14.270.9
10/051,8841,8871,8631,866+0.11%64,500651億6303万-0.48%14.060.89
10/041,8461,8701,8411,864+2.76%83,200650億9319万-0.64%14.040.89
10/031,7771,8141,7701,814+0.89%52,700633億4713万-3.51%13.660.86
09/301,7851,8221,7831,7980%94,300627億8839万-4.67%13.540.86
09/291,7951,8161,7701,7980%84,200627億8839万-4.97%13.540.86
09/281,7711,7981,7581,798+0.9%125,600627億8839万-5.27%13.540.86
09/271,7821,7921,7701,7820%91,300622億2965万-6.41%13.420.86
09/261,7971,8081,7761,782-3.26%148,700622億2965万-6.7%13.420.86
09/221,8731,8731,8311,842-2.38%128,700643億2492万-3.86%13.870.89
09/211,8911,8971,8701,887-1.15%107,200658億9638万-1.72%14.210.91
09/201,9141,9241,9021,909+0.69%83,000666億6465万-0.57%14.380.92
09/161,8911,9001,8861,896-0.21%61,600662億1067万-1.3%14.280.91
09/151,8971,9001,8801,9000%71,600663億5035万-1.14%14.310.91
09/141,9001,9141,8971,900-3.21%96,300663億5035万-1.09%14.310.91
09/131,9251,9631,9251,963+2.67%130,200685億5039万+2.19%14.790.94
09/121,9291,9291,9071,912+0.31%60,500667億6941万-0.36%14.40.92
09/091,9101,9291,9041,906-0.21%96,800665億5988万-0.94%14.360.92
09/081,8811,9151,8811,910+1.6%71,000666億9957万-0.88%14.390.92
09/071,8871,8871,8661,880-0.74%63,100656億5193万-2.59%14.160.9
09/061,8921,9021,8821,894+0.11%61,300661億4083万-2.02%14.270.91
09/051,8941,8961,8731,892-0.53%61,400660億7098万-2.37%14.250.91
09/021,9011,9081,8931,902+0.05%55,800664億2020万-2.01%14.330.91
09/011,9081,9121,8911,901-1.14%82,000663億8528万-2.31%14.320.91
08/311,9111,9281,9081,923-1.23%100,700671億5354万-1.38%14.480.92
08/301,9211,9471,9081,947+1.94%60,500679億9165万-0.31%14.670.94
08/291,9121,9171,9031,910-2.6%86,100666億9957万-2.35%14.390.92
08/261,9481,9701,9481,961+0.82%43,500684億8055万+0.1%14.770.94
08/251,9681,9801,9451,945-0.92%97,200679億2181万-0.77%14.650.94
08/241,9351,9751,9281,963+1.5%80,700685億5039万+0.15%14.790.94
08/231,9351,9401,9201,934-1.18%49,600675億3768万-1.23%14.570.93
08/221,9161,9611,9071,957+0.62%63,400683億4087万+0.05%14.740.94
08/191,9401,9551,9401,945+1.41%37,800679億2181万-0.41%14.650.94
08/181,9101,9201,9031,918-0.83%31,700669億7894万-1.64%14.450.92
08/171,9151,9441,9151,934+1.63%38,900675億3768万-0.72%14.570.93
08/161,9231,9231,8981,903-1.04%36,300664億5512万-2.31%14.330.91
08/151,9341,9381,9101,923-0.41%42,400671億5354万-1.28%14.480.92
08/121,8901,9351,8851,931+2.71%80,200674億3291万-0.77%14.540.93
08/101,8961,8961,8711,880-1.1%40,500656億5193万-3.19%14.160.9
08/091,9151,9161,8871,901-0.68%89,700663億8528万-2.11%14.320.91
08/081,9331,9331,8981,914-4.97%154,700668億3925万-1.34%14.420.92
08/051,9882,0161,9862,014+1.05%50,600703億3138万+3.92%15.170.97
08/041,9812,0091,9771,993+0.81%65,900695億9803万+3.16%15.010.96
08/031,9731,9871,9711,977+0.61%41,500690億3929万+2.54%14.890.95
08/021,9801,9931,9631,965-2.24%97,300686億2024万+2.02%14.80.94
08/011,9852,0201,9752,010+1.36%76,300701億9169万+4.47%15.140.97
07/292,0052,0061,9821,983-1.73%52,300692億4882万+3.34%14.940.95
07/281,9992,0211,9842,018+1.31%78,200704億7106万+5.43%15.20.97
07/271,9962,0001,9851,992-0.65%50,100695億6311万+4.4%150.96
07/262,0102,0221,9922,005-0.35%52,900700億1709万+5.36%15.10.96
07/252,0292,0322,0052,012+0.45%123,800702億6153万+6.12%15.150.97
07/221,9852,0171,9852,003+1.42%97,500699億4724万+5.98%15.090.96
07/211,9431,9781,9351,975+1.02%55,600689億6945万+4.66%14.880.95
07/201,9401,9621,9321,955+2.73%74,100682億7102万+3.77%14.730.94
07/191,8901,9061,8741,903+0.85%44,100664億5512万+1.17%14.330.91
07/151,8851,9061,8801,887+0.11%50,000658億9638万+0.37%14.210.91
07/141,8661,8851,8631,885+0.59%39,700658億2654万+0.27%14.20.91
07/131,8771,8901,8691,874+0.48%32,900654億4240万-0.37%14.120.9
07/121,9081,9081,8581,865-3.62%70,400651億2811万-1.01%14.050.9

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,415
4/2
1,103
3/11
658,100
2/18
--+9.25%
6/22
-19.29%
11/22
2009年
3月期
1,577
8/21
632
3/13
265,600
5/19
--+15.46%
11/10
-26.69%
10/8
2010年
3月期
1,350
3/31
710
4/1
913,000
8/12
432億157万-+34.59%
8/14
-16.03%
11/24
2011年
3月期
1,344
4/1
832
3/15
325,200
6/24
430億957万266億2497万+14.46%
6/24
-17.63%
3/15
2012年
3月期
1,249
3/27
860
11/17
165,400
3/29
399億6946万275億2100万+9.53%
2/29
-10.17%
11/8
2013年
3月期
1,747
2/28
1,000
6/5

6/4
336,000
2/6
559億604万320億116万+16.16%
2/28
-10.35%
6/4
2014年
3月期
2,640
1/20
1,511
4/2
457,800
4/30
881億9783万483億5376万+17.55%
9/19
-14.89%
6/7
2015年
3月期
3,105
9/18
2,133
5/21
402,600
10/30
1064億7924万712億5984万+13.2%
6/20
-12.5%
10/17
2016年
3月期
3,550
6/24

6/23
2,090
10/1
425,000
10/26
1238億8553万729億3543万+15.97%
10/29
-14.27%
9/2
2017年
3月期
2,676
12/14
1,761
6/28
418,400
8/8
934億4924万614億9630万+15.62%
12/8
-16.44%
6/24
2018年
3月期
3,785
1/18

1/17
2,236
4/17
918,300
4/18
1321億7690万780億8389万+23.08%
11/7
-9.08%
2/14
2019年
3月期
3,855
9/27
2,350
12/25
868,300
8/6
1346億2138万820億6491万+12.99%
8/8
-16.45%
12/20
2020年
3月期
3,500
12/17
1,778
3/17
433,800
8/5
1222億2434万620億8996万+12.65%
11/5
-27.19%
3/16
2021年
3月期
2,972
3/29
1,895
4/6
495,100
2/10
1037億8593万661億7575万+13.79%
2/12
-10.36%
8/24
2022年
3月期
2,918
9/16
1,601
3/9
369,600
3/9
1019億18万559億890万+5.83%
9/16
-18.98%
3/9
最新1,859
2022/12/7
49,300649億1858万-2.26%
1,902

年間値上がり率

1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
9%(1.09倍)
1998/12/30 vs 1997/12/30
-10%(0.9倍)
1999/12/30 vs 1998/12/30
18%(1.18倍)
2000/12/29 vs 1999/12/30
17%(1.17倍)
2001/12/28 vs 2000/12/29
10%(1.1倍)
2002/12/30 vs 2001/12/28
-25%(0.75倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
3%(1.03倍)
2006/12/29 vs 2005/12/30
-27%(0.73倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-39%(0.61倍)
2009/12/30 vs 2008/12/30
-5%(0.95倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
45%(1.45倍)
2013/12/30 vs 2012/12/28
72%(1.72倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
46%(1.46倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
31%(1.31倍)
2020/12/30 vs 2019/12/30
-35%(0.65倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/07 vs 2021/12/30
-16%(0.84倍)
過去安値
632円(2009/03/13)
194%(2.94倍)
1,859円(12/7)