6287 サトー HD

6287
2024/04/12
時価
808億円
PER 予
18.76倍
2010年以降
赤字-85.5倍
(2010-2023年)
PBR
1.09倍
2010年以降
0.63-2.46倍
(2010-2023年)
配当 予
3.11%
ROE 予
5.8%
ROA 予
3.12%
資料
Link
CSV,JSON

株価チャート

株価

4/12

前日 (4/11)
2,289
始値
2,292
高値
2,338
安値
2,292
終値 +1.14%
2,315
出来高 +34.56%
69,300

乖離率

株価(5日)
移動平均値
+0.09%
2,313
株価(25日)
移動平均値
-0.04%
2,316
出来高(5日)
移動平均値
+9.34%
63,380

2023/11/15~2024/04/12

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
2024
04/122,2922,3382,2922,315+1.14%69,300808億4267万-0.04%18.761.09
04/112,2902,3092,2832,289-2.1%51,500799億3472万-1.08%18.551.08
04/102,3002,3562,3002,338+0.95%87,800816億4586万+1.08%18.941.1
04/092,2982,3182,2822,316+0.43%56,000808億7759万+0.26%18.761.09
04/082,2912,3122,2842,306+0.65%52,300805億2838万-0.04%18.681.08
04/052,2592,3062,2592,291-0.52%46,700800億456万-0.56%18.561.08
04/042,3252,3292,2912,303-0.04%52,600804億2362万+0.04%18.661.08
04/032,2892,3142,2512,304+0.44%69,400804億5854万+0.17%18.671.08
04/022,3212,3242,2822,294-0.91%78,000801億932万-0.22%18.591.08
04/012,3102,3482,3022,315+0.74%60,800808億4267万+0.78%18.761.09
03/292,2912,3202,2862,298-0.39%35,000802億4901万+0.04%18.621.08
03/282,3032,3252,2972,307-3.43%88,700805億6330万+0.48%18.691.08
03/272,3702,4152,3552,389+2.31%97,700834億2684万+4.14%19.361.12
03/262,3252,3572,3212,335-0.81%49,900815億4110万+2.05%18.921.1
03/252,4232,4292,3542,354-4.54%107,300822億460万+3.06%19.071.11
03/222,4202,4672,4202,466+2.45%99,600861億1578万+8.3%19.981.16
03/212,3922,4292,3802,407+3.04%117,200840億5542万+6.27%19.51.13
03/192,3102,3392,3102,336+1.17%54,900815億7602万+3.5%18.931.1
03/182,3062,3172,2882,309+0.48%54,100806億3314万+2.71%18.711.09
03/152,2822,3042,2642,298+0.7%45,200802億4901万+2.54%18.621.08
03/142,2442,2862,2302,282+2.33%60,200796億9027万+2.15%18.491.07
03/132,2802,2802,2152,230-1.11%52,100778億7436万+0.09%18.071.05
03/122,2302,2622,2272,255+0.31%80,900787億4740万+1.35%18.271.06
03/112,2702,2862,2262,248-2.6%65,300785億295万+1.22%18.211.06
03/082,2572,3122,2502,308+1.67%85,800805億9822万+4.1%18.71.08
03/072,2802,2952,2682,270+0.04%55,800792億7121万+2.62%18.391.07
03/062,2602,2892,2582,269+0.09%54,900792億3629万+2.76%18.381.07
03/052,2392,2672,2222,267+1.21%63,400791億6645万+2.81%18.371.07
03/042,2312,2532,2062,240+0.45%87,300782億2358万+1.82%18.151.05
03/012,2642,2642,2252,230-0.54%70,400778億7436万+1.41%18.071.05
02/292,2492,2782,2072,242-0.09%110,600782億9342万+2%18.161.05
02/282,2702,2862,2352,244-1.15%73,300783億6326万+2.14%18.181.05
02/272,2632,2852,2492,270+0.4%55,900792億7121万+3.42%18.391.07
02/262,3102,3162,2582,261-1.74%52,200789億5692万+3.15%18.321.06
02/222,3002,3012,2752,301+0.74%82,500803億5377万+5.16%18.641.08
02/212,2482,2872,2482,284+0.97%62,000797億6011万+4.67%18.51.07
02/202,2432,2722,2202,262+0.85%67,400789億9184万+3.86%18.331.06
02/192,2222,2432,2182,243+0.95%46,700783億2834万+3.13%18.171.05
02/162,1802,2282,1742,222+2.4%57,300775億9499万+2.25%181.04
02/152,2032,2032,1512,170-0.87%46,500757億7909万-0.09%17.581.02
02/142,2022,2052,1602,189-0.32%86,200764億4259万+0.83%17.741.03
02/132,2802,2982,1932,196+3.98%164,300766億8704万+1.2%17.791.03
02/092,1132,1462,1082,112-0.85%54,200737億5366万-2.54%17.110.99
02/082,1202,1332,0852,130+0.28%51,500743億8224万-1.71%17.261
02/072,1352,1452,1152,124-0.52%38,100741億7271万-1.98%17.211
02/062,1562,1612,1332,135-0.97%45,300745億5685万-1.43%17.31
02/052,1562,1732,1522,156+0.61%46,400752億9019万-0.32%17.471.01
02/022,1552,1562,1342,143-0.79%30,800748億3622万-0.7%17.361.01
02/012,1512,1772,1512,160-0.92%45,500754億2988万+0.33%17.51.02
01/312,1542,1802,1542,180+0.28%49,200761億2830万+1.44%17.661.02
01/302,1862,1902,1662,174-0.41%34,000759億1878万+1.45%17.611.02
01/292,1512,1912,1512,183+1.35%53,100762億3307万+2.15%17.691.03
01/262,1942,1942,1512,154-2.75%61,900752億2035万+1.08%17.451.01
01/252,2132,2202,1982,215+0.82%73,700773億5055万+4.28%17.951.04
01/242,2072,2112,1852,197-0.59%52,300767億2196万+3.93%17.81.03
01/232,2102,2242,2022,210+0.27%40,200771億7594万+4.99%17.911.04
01/222,2002,2092,1962,204+0.78%30,900769億6641万+5.15%17.861.04
01/192,1612,1952,1612,187+1.2%38,200763億7275万+4.84%17.721.03
01/182,1682,1852,1592,161-0.37%43,500754億6480万+3.99%17.511.02
01/172,1882,2032,1692,169+0.05%65,600757億4417万+4.78%17.571.02
01/162,1862,1932,1682,168-1.14%32,500757億925万+4.99%17.561.02
01/152,1942,1952,1672,1930%45,600765億8228万+6.4%17.771.03
01/122,2032,2132,1692,193+0.37%62,900765億8228万+6.77%17.771.03
01/112,1752,2202,1732,185+1.2%106,500763億291万+6.74%17.71.03
01/102,1592,1692,1422,159+0.23%61,100753億9496万+5.73%17.491.01
01/092,1332,1592,1272,154+1.51%55,200752億2035万+5.74%17.451.01
01/052,1362,1412,1202,122-0.42%45,800741億287万+4.38%17.191
01/042,1092,1312,0742,131+0.71%43,300744億1716万+5.03%17.271
2023
12/292,0962,1272,0962,116+1.29%88,700738億9334万+4.44%17.140.99
12/282,0652,0892,0612,089+1.16%48,800729億5047万+3.31%16.920.98
12/272,0482,0652,0482,065+1.57%45,600721億1236万+2.18%16.730.97
12/262,0352,0492,0212,033+0.05%36,400709億9488万+0.69%16.470.96
12/252,0822,0862,0232,032-1.31%96,500709億5996万+0.74%16.460.95
12/222,0262,0592,0262,059+1.78%59,000719億283万+2.08%16.680.97
12/212,0132,0332,0052,023-0.44%56,300706億4567万+0.35%16.390.95
12/202,0162,0452,0162,032+0.74%38,700709億5996万+0.59%16.460.95
12/191,9802,0271,9802,017+1.87%83,000704億3614万-0.25%16.340.95
12/181,9831,9891,9611,980-0.15%78,500691億4405万-2.22%16.040.93
12/151,9761,9881,9551,983+1.17%81,900692億4882万-2.27%16.070.93
12/141,9861,9941,9561,960-0.81%80,500684億4563万-3.54%15.880.92
12/131,9801,9871,9621,976+0.3%53,900690億437万-2.85%16.010.93
12/121,9861,9931,9631,970-0.66%47,000687億9484万-3.38%15.960.93
12/111,9741,9881,9651,983+1.07%70,200692億4882万-2.94%16.070.93
12/082,0162,0221,9541,962-3.92%99,400685億1547万-4.11%15.90.92
12/072,0402,0532,0332,042-0.78%60,700713億917万-0.39%16.540.96
12/062,0152,0622,0142,058+2.13%53,900718億6791万+0.44%16.670.97
12/052,0352,0452,0122,015-1.03%49,500703億6630万-1.52%16.330.95
12/042,0392,0432,0112,036-0.97%46,100710億9964万-0.54%16.50.96
12/012,0392,0692,0392,056+0.83%63,500717億9807万+0.49%16.660.97
11/302,0222,0482,0102,039-0.2%80,000712億441万-0.24%16.520.96
11/292,0342,0512,0262,043+0.64%56,300713億4409万-0.1%16.550.96
11/282,0492,0492,0132,030-0.93%60,100708億9012万-0.73%16.450.95
11/272,0312,0662,0312,049+0.94%54,900715億5362万+0.2%16.60.96
11/242,0662,0662,0172,030-0.68%82,900708億9012万-0.73%16.450.95
11/222,0112,0482,0042,044+1.49%45,300713億7901万-0.15%16.560.96
11/212,0002,0231,9982,014+0.7%41,800703億3138万-1.61%16.320.95
11/202,0132,0261,9952,000-1.43%62,200698億4248万-2.34%16.20.94
11/172,0292,0361,9972,029+0.05%69,500708億5520万-1.07%16.440.95
11/162,0902,1172,0282,028-4.38%83,100708億2027万-1.27%16.430.95
11/152,1042,1332,0952,121+1.73%76,600740億6795万+3.16%17.181

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
--+9.23%
6/22
-19.27%
11/22
2009年
3月期
1,577
8/21
632
3/13
265,600
5/19
--+15.45%
11/10
-26.68%
10/8
2010年
3月期
1,350
3/31
710
4/1
913,000
8/12
432億157万-+34.53%
8/14
-16.03%
11/25
2011年
3月期
1,344
4/1
832
3/15
325,200
6/24
430億957万266億2497万+14.48%
6/24
-17.61%
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+9.55%
2/29
-10.13%
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+16.18%
2/28
-10.33%
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+17.58%
9/19
-14.88%
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+13.21%
6/20
-12.51%
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+15.99%
10/29
-14.28%
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+15.63%
12/8
-16.43%
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+23.06%
11/7
-9.07%
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+12.98%
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+12.64%
11/5
-27.2%
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+13.82%
2/12
-10.38%
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+5.84%
9/16
-18.98%
3/9
2023年
3月期
2,396
3/8
1,621
4/18
336,500
11/10
836億7129万566億733万+9.47%
2/14
-6.72%
9/26
最新2,315
2024/4/12
69,300808億4267万-0.04%
2,316

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)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/04/12 vs 2023/12/29
9%(1.09倍)
過去安値
632円(2009/03/13)
266%(3.66倍)
2,315円(4/12)