6287 サトー HD

6287
2025/02/14
時価
748億円
PER 予
10.32倍
2010年以降
赤字-85.5倍
(2010-2024年)
PBR
0.95倍
2010年以降
0.63-2.46倍
(2010-2024年)
配当 予
3.33%
ROE 予
9.2%
ROA 予
4.96%
資料
Link
CSV,JSON

株価チャート

株価

2/14

前日 (2/13)
2,337
始値
2,302
高値
2,311
安値
2,212
終値 -4.79%
2,225
出来高 -47.63%
100,400

乖離率

株価(5日)
移動平均値
-0.76%
2,242
株価(25日)
移動平均値
+2.39%
2,173
出来高(5日)
移動平均値
-15.8%
119,240

2024/09/17~2025/02/14

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
2025
02/142,3022,3112,2122,225-4.79%100,400748億3997万+2.39%10.320.95
02/132,3202,3802,2842,337+5.27%191,700786億719万+7.7%10.841
02/122,2422,2552,2132,220+0.05%202,200746億7179万+2.64%10.30.95
02/102,2202,2422,2052,219+0.41%45,600746億3815万+2.64%10.290.95
02/072,2032,2262,1872,210-0.09%56,300743億3543万+2.27%10.250.94
02/062,1902,2302,1902,212+1.33%59,500744億270万+2.31%10.260.94
02/052,1982,2002,1792,183-0.59%72,600734億2726万+1.02%10.120.93
02/042,2072,2262,1932,196+0.92%69,000738億6452万+1.57%10.180.94
02/032,1852,1952,1622,176-1.49%73,900731億9180万+0.6%10.090.93
01/312,2322,2322,1972,209-0.85%33,100743億179万+2.03%10.240.94
01/302,1942,2362,1942,228+0.91%32,800749億4087万+3.01%10.330.95
01/292,1952,2232,1912,208-0.14%74,900742億6815万+2.03%10.240.94
01/282,2072,2182,1982,211+0.14%55,900743億6906万+2.12%10.250.94
01/272,1942,2102,1762,208+0.55%33,700742億6815万+1.94%10.240.94
01/242,1982,2192,1632,196+2.23%129,500738億6452万+1.29%10.180.94
01/232,1142,1612,1142,148+1.66%77,300722億5000万-1.01%9.960.92
01/222,1012,1282,0902,113+0.52%68,200710億7274万-2.81%9.80.9
01/212,0772,1272,0772,102+1.2%100,800707億275万-3.58%9.750.9
01/202,0902,1072,0752,077-0.34%83,100698億6185万-5.03%9.630.89
01/172,0772,0842,0612,084+0.34%67,000700億9730万-4.97%9.660.89
01/162,1012,1022,0682,077-0.81%53,200698億6185万-5.55%9.630.89
01/152,0992,1192,0702,094-0.85%72,500704億3366万-4.99%9.710.89
01/142,1222,1272,0762,112-0.56%108,700710億3910万-4.35%9.790.9
01/102,1412,1572,1242,124-1.16%45,200714億4274万-4.07%9.850.91
01/092,1662,1802,1402,149-0.88%39,900722億8363万-3.11%9.970.92
01/082,1612,1742,1432,168+0.23%70,000729億2272万-2.39%10.050.92
01/072,2052,2062,1622,163-0.83%102,400727億5454万-2.7%10.030.92
01/062,2152,2272,1742,181-1.04%74,400733億5998万-2.02%10.110.93
2024
12/302,2152,2222,1912,204-0.54%30,900741億3361万-1.08%10.220.94
12/272,1962,2212,1842,216+0.91%51,900745億3724万-0.54%10.280.95
12/262,2092,2182,1802,196-0.68%49,200738億6452万-1.39%10.180.94
12/252,2282,2332,1812,211-0.23%93,100743億6906万-0.63%10.250.94
12/242,2362,2362,1952,216-1.07%88,900745億3724万-0.27%10.280.95
12/232,2012,2502,1982,240+4.23%179,400753億4451万+1.04%10.390.96
12/202,2582,2702,1492,149-4.66%128,500722億8363万-2.85%9.970.92
12/192,2062,2642,2052,254+1.49%62,500758億1541万+1.94%10.450.96
12/182,2272,2502,2122,221-0.98%29,800747億542万+0.73%10.30.95
12/172,2472,2612,2332,243-0.62%32,400754億4541万+2%10.40.96
12/162,2452,2712,2452,257+0.76%42,800759億1632万+2.92%10.470.96
12/132,2482,2732,2232,240-0.71%63,000753億4451万+2.42%10.390.96
12/122,2912,2912,2522,256-0.18%47,800758億8268万+3.39%10.460.96
12/112,2922,3102,2552,260-1.35%51,100760億1722万+3.81%10.480.96
12/102,2602,3042,2592,291+3.11%109,800770億5994万+5.48%10.620.98
12/092,2452,2612,2182,222-0.13%63,700747億3906万+2.59%10.30.95
12/062,2202,2432,2072,225+0.95%76,600748億3997万+2.96%10.320.95
12/052,2132,2162,1842,204+0.69%42,700741億3361万+2.13%10.220.94
12/042,2502,2502,1852,189-3.48%38,400736億2907万+1.62%10.150.93
12/032,2482,2912,2482,268+1.7%127,200762億8631万+5.44%10.520.97
12/022,2312,2412,2152,230+0.68%49,100750億815万+3.96%10.340.95
11/292,2262,2432,2152,215-0.49%43,200745億361万+3.46%10.270.95
11/282,2342,2432,2002,226-0.63%34,200748億7360万+4.12%10.320.95
11/272,2302,2542,2242,240+0.45%96,800753億4451万+4.92%10.390.96
11/262,2122,2782,2042,230+1.5%153,200750億815万+4.65%10.340.95
11/252,2082,2322,1972,197-0.09%158,800738億9816万+3.24%10.190.94
11/222,1712,1992,1562,199+2.23%104,800739億6543万+3.43%10.20.94
11/212,1432,1542,1382,151+1.03%38,000723億5091万+1.22%9.980.92
11/202,1002,1312,0992,129+1.38%64,600716億1092万+0.14%9.870.91
11/192,1122,1352,0912,100-0.57%61,200706億3547万-1.32%9.740.9
11/182,0952,1202,0762,112+0.14%60,300710億3910万-0.85%9.790.9
11/152,1072,1312,0872,109+0.33%65,600709億3820万-1.13%9.780.9
11/142,1102,1502,0942,102+1.01%101,200707億275万-1.55%9.750.9
11/132,1072,1292,0622,081-1%65,700699億9639万-2.57%9.650.89
11/122,1342,1342,0932,102-0.24%38,100707億275万-1.73%9.750.9
11/112,1112,1142,0952,107+0.19%43,400708億7092万-1.54%9.770.9
11/082,1502,1502,1032,103-1.64%35,200707億3638万-1.73%9.750.9
11/072,1412,1772,1372,138+0.38%71,400719億1364万-0.05%9.920.91
11/062,1492,1622,1232,130-0.33%27,600716億4455万-0.33%9.880.91
11/052,1002,1372,0772,137+1.57%57,700718億8000万+0.05%9.910.91
11/012,1152,1452,1022,104-2%59,200707億7002万-1.45%9.760.9
10/312,1152,1632,1132,147+1.71%47,400722億1636万+0.47%9.960.92
10/302,1292,1442,0962,111-0.24%346,100710億547万-1.12%9.790.9
10/292,1102,1222,0922,1160%37,800711億7365万-0.8%9.810.9
10/282,1032,1292,0922,116-0.56%49,400711億7365万-0.61%9.810.9
10/252,1582,1662,1192,128-0.7%88,700715億7728万+0.14%9.870.91
10/242,1242,1512,1072,143+0.19%65,100720億8182万+1.13%9.940.91
10/232,1372,1542,1312,139+0.09%40,900719億4727万+1.33%9.920.91
10/222,1622,1632,1052,137-1.06%60,000718億8000万+1.57%9.910.91
10/212,1492,1672,1392,160+0.42%42,000726億5363万+3.05%10.020.92
10/182,1642,1752,1372,151-0.78%47,800723億5091万+3.12%9.980.92
10/172,1852,1892,1542,168-0.41%42,500729億2272万+4.43%10.050.92
10/162,1282,1892,1282,177-0.05%41,500732億2544万+5.27%10.10.93
10/152,1852,2002,1382,178+0.69%65,200732億5908万+5.73%10.10.93
10/112,1662,1802,1512,163-0.41%62,400727億5454万+5.31%10.030.92
10/102,1702,1722,1302,172+0.7%55,000730億5726万+6.05%10.070.93
10/092,1402,1702,1352,157+0.84%76,100725億5272万+5.63%100.92
10/082,1252,1422,1112,139-0.42%61,400719億4727万+4.96%9.920.91
10/072,1502,1662,1462,148+0.61%56,500722億5000万+5.6%9.960.92
10/042,0952,1382,0922,135+1.91%63,700718億1273万+5.17%9.90.91
10/032,1222,1322,0932,095-0.1%45,400704億6729万+3.41%9.720.89
10/022,0712,1012,0592,097+0.91%71,000705億3457万+3.56%9.730.89
10/012,1002,1002,0662,078-0.81%33,100698億9548万+2.72%9.640.89
09/302,0982,1032,0512,095-1.78%88,100704億6729万+3.61%9.720.94
09/272,1372,1372,1072,133-0.19%65,900717億4546万+5.65%9.890.95
09/262,1212,1492,0922,137+1.38%110,200718億8000万+6.11%9.910.96
09/252,0652,1292,0622,108+2.73%146,000709億456万+4.88%9.780.94
09/242,0282,0572,0242,052+1.68%80,300690億2095万+2.34%9.520.92
09/202,0272,0362,0062,018+0.2%97,500678億7733万+0.7%9.360.9
09/192,0032,0181,9962,014+1.51%76,900677億4278万+0.6%9.340.9
09/181,9551,9841,9551,984+1.85%91,400667億3370万-0.8%9.20.89
09/171,9671,9711,9311,9480%48,200655億2281万-2.5%9.030.87

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
2024年
3月期
2,467
3/22
1,865
5/31
487,000
8/9
861億5070万651億2811万+8.32%
3/22
-12.21%
5/31
最新2,225
2025/2/14
100,400748億3997万+2.39%
2,173

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)
2024/12/30 vs 2023/12/29
4%(1.04倍)
2025/02/14 vs 2024/12/30
1%(1.01倍)
過去安値
632円(2009/03/13)
252%(3.52倍)
2,225円(2/14)