澤藤電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,249 | 1,249 | 1,240 | 1,241 | -10 | -0.8% | 1,400 |
| 2024/05/14 | 1,260 | 1,262 | 1,240 | 1,251 | -9 | -0.7% | 3,800 |
| 2024/05/13 | 1,264 | 1,280 | 1,255 | 1,260 | +46 | +3.8% | 22,100 |
| 2024/05/10 | 1,199 | 1,214 | 1,198 | 1,214 | +21 | +1.8% | 6,200 |
| 2024/05/09 | 1,189 | 1,198 | 1,187 | 1,193 | -1 | -0.1% | 1,300 |
| 2024/05/08 | 1,210 | 1,210 | 1,193 | 1,194 | -23 | -1.9% | 9,900 |
| 2024/05/07 | 1,228 | 1,234 | 1,202 | 1,217 | +19 | +1.6% | 2,200 |
| 2024/05/02 | 1,192 | 1,198 | 1,186 | 1,198 | +6 | +0.5% | 2,000 |
| 2024/05/01 | 1,175 | 1,198 | 1,175 | 1,192 | +13 | +1.1% | 2,500 |
| 2024/04/30 | 1,178 | 1,179 | 1,175 | 1,179 | +14 | +1.2% | 3,300 |
| 2024/04/26 | 1,210 | 1,211 | 1,165 | 1,165 | -45 | -3.7% | 19,900 |
| 2024/04/25 | 1,209 | 1,215 | 1,205 | 1,210 | +1 | +0.1% | 2,700 |
| 2024/04/24 | 1,193 | 1,223 | 1,193 | 1,209 | -2 | -0.2% | 4,300 |
| 2024/04/23 | 1,186 | 1,227 | 1,186 | 1,211 | +26 | +2.2% | 1,500 |
| 2024/04/22 | 1,188 | 1,189 | 1,183 | 1,185 | +5 | +0.4% | 1,400 |
| 2024/04/19 | 1,210 | 1,210 | 1,171 | 1,180 | -31 | -2.6% | 7,200 |
| 2024/04/18 | 1,201 | 1,211 | 1,201 | 1,211 | +4 | +0.3% | 1,800 |
| 2024/04/17 | 1,204 | 1,225 | 1,203 | 1,207 | +3 | +0.2% | 1,100 |
| 2024/04/16 | 1,223 | 1,223 | 1,204 | 1,204 | -26 | -2.1% | 3,700 |
| 2024/04/15 | 1,223 | 1,234 | 1,223 | 1,230 | +1 | +0.1% | 2,000 |
| 2024/04/12 | 1,234 | 1,238 | 1,227 | 1,229 | -2 | -0.2% | 7,400 |
| 2024/04/11 | 1,230 | 1,235 | 1,230 | 1,231 | -1 | -0.1% | 800 |
| 2024/04/10 | 1,231 | 1,249 | 1,230 | 1,232 | -3 | -0.2% | 2,500 |
| 2024/04/09 | 1,235 | 1,239 | 1,227 | 1,235 | +2 | +0.2% | 4,500 |
| 2024/04/08 | 1,234 | 1,257 | 1,222 | 1,233 | +8 | +0.7% | 1,400 |
| 2024/04/05 | 1,228 | 1,234 | 1,220 | 1,225 | -18 | -1.4% | 4,000 |
| 2024/04/04 | 1,227 | 1,254 | 1,227 | 1,243 | +21 | +1.7% | 1,600 |
| 2024/04/03 | 1,232 | 1,232 | 1,220 | 1,222 | -10 | -0.8% | 3,800 |
| 2024/04/02 | 1,241 | 1,242 | 1,232 | 1,232 | -9 | -0.7% | 4,100 |
| 2024/04/01 | 1,268 | 1,268 | 1,241 | 1,241 | -17 | -1.4% | 3,400 |
| 2024/03/29 | 1,235 | 1,258 | 1,235 | 1,258 | +16 | +1.3% | 4,700 |
| 2024/03/28 | 1,252 | 1,266 | 1,241 | 1,242 | -57 | -4.4% | 21,500 |
| 2024/03/27 | 1,300 | 1,307 | 1,297 | 1,299 | -5 | -0.4% | 82,100 |
| 2024/03/26 | 1,310 | 1,317 | 1,296 | 1,304 | -8 | -0.6% | 13,000 |
| 2024/03/25 | 1,325 | 1,325 | 1,307 | 1,312 | -14 | -1.1% | 12,600 |
| 2024/03/22 | 1,346 | 1,346 | 1,312 | 1,326 | -10 | -0.7% | 14,800 |
| 2024/03/21 | 1,315 | 1,336 | 1,314 | 1,336 | +15 | +1.1% | 6,600 |
| 2024/03/19 | 1,311 | 1,321 | 1,310 | 1,321 | +1 | +0.1% | 2,400 |
| 2024/03/18 | 1,330 | 1,330 | 1,306 | 1,320 | +24 | +1.9% | 9,200 |
| 2024/03/15 | 1,301 | 1,301 | 1,288 | 1,296 | -5 | -0.4% | 2,300 |
| 2024/03/14 | 1,300 | 1,301 | 1,288 | 1,301 | +5 | +0.4% | 2,500 |
| 2024/03/13 | 1,303 | 1,304 | 1,293 | 1,296 | +1 | +0.1% | 4,600 |
| 2024/03/12 | 1,283 | 1,300 | 1,283 | 1,295 | +6 | +0.5% | 2,100 |
| 2024/03/11 | 1,305 | 1,305 | 1,280 | 1,289 | -19 | -1.5% | 7,200 |
| 2024/03/08 | 1,304 | 1,315 | 1,304 | 1,308 | +1 | +0.1% | 4,700 |
| 2024/03/07 | 1,321 | 1,323 | 1,303 | 1,307 | -16 | -1.2% | 13,500 |
| 2024/03/06 | 1,308 | 1,324 | 1,305 | 1,323 | +15 | +1.1% | 10,000 |
| 2024/03/05 | 1,296 | 1,308 | 1,293 | 1,308 | +13 | +1% | 4,900 |
| 2024/03/04 | 1,305 | 1,308 | 1,286 | 1,295 | -14 | -1.1% | 6,700 |
| 2024/03/01 | 1,311 | 1,311 | 1,302 | 1,309 | ±0 | ±0% | 5,200 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「沢藤電」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 |
|---|---|---|---|---|---|---|---|---|
| 沢藤電 | 124,100円 | -0.9% | +15.3% | 2.74% | 8.50倍 | 0.40倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
| サンコー | 60,800円 | +0.4% | -42.4% | 3.29% | 13.16倍 | 0.35倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
| ツインバード | 49,200円 | +1.9% | +8.4% | 2.64% | 40.29倍 | 0.64倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
| 三相電機 | 106,900円 | -8.9% | -68.6% | 2.34% | 32.42倍 | 0.42倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
| ズーム | 105,900円 | -2.2% | +63.3% | 2.93% | 11.53倍 | 0.69倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
市場注目の銘柄
チャート関連のコラム
