佐鳥電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,846 | 1,860 | 1,842 | 1,860 | +21 | +1.1% | 57,600 |
| 2025/08/19 | 1,823 | 1,847 | 1,822 | 1,839 | +21 | +1.2% | 53,900 |
| 2025/08/18 | 1,812 | 1,825 | 1,811 | 1,818 | +7 | +0.4% | 24,200 |
| 2025/08/15 | 1,799 | 1,811 | 1,785 | 1,811 | +18 | +1% | 49,200 |
| 2025/08/14 | 1,805 | 1,812 | 1,783 | 1,793 | -12 | -0.7% | 45,600 |
| 2025/08/13 | 1,834 | 1,834 | 1,791 | 1,805 | -18 | -1% | 42,000 |
| 2025/08/12 | 1,833 | 1,835 | 1,815 | 1,823 | -2 | -0.1% | 130,400 |
| 2025/08/08 | 1,817 | 1,832 | 1,803 | 1,825 | ±0 | ±0% | 64,500 |
| 2025/08/07 | 1,802 | 1,825 | 1,802 | 1,825 | +12 | +0.7% | 39,800 |
| 2025/08/06 | 1,789 | 1,830 | 1,766 | 1,813 | +16 | +0.9% | 90,100 |
| 2025/08/05 | 1,765 | 1,815 | 1,765 | 1,797 | +34 | +1.9% | 104,400 |
| 2025/08/04 | 1,730 | 1,763 | 1,727 | 1,763 | +12 | +0.7% | 70,900 |
| 2025/08/01 | 1,732 | 1,760 | 1,730 | 1,751 | +14 | +0.8% | 60,900 |
| 2025/07/31 | 1,722 | 1,739 | 1,722 | 1,737 | +22 | +1.3% | 62,600 |
| 2025/07/30 | 1,708 | 1,721 | 1,699 | 1,715 | -4 | -0.2% | 102,100 |
| 2025/07/29 | 1,746 | 1,769 | 1,715 | 1,719 | -27 | -1.5% | 135,700 |
| 2025/07/28 | 1,769 | 1,779 | 1,745 | 1,746 | -11 | -0.6% | 46,000 |
| 2025/07/25 | 1,761 | 1,762 | 1,735 | 1,757 | -4 | -0.2% | 46,600 |
| 2025/07/24 | 1,737 | 1,761 | 1,737 | 1,761 | +25 | +1.4% | 57,900 |
| 2025/07/23 | 1,722 | 1,744 | 1,719 | 1,736 | +14 | +0.8% | 74,800 |
| 2025/07/22 | 1,728 | 1,744 | 1,708 | 1,722 | -25 | -1.4% | 63,900 |
| 2025/07/18 | 1,754 | 1,755 | 1,729 | 1,747 | -7 | -0.4% | 86,000 |
| 2025/07/17 | 1,766 | 1,767 | 1,742 | 1,754 | -29 | -1.6% | 84,800 |
| 2025/07/16 | 1,808 | 1,846 | 1,780 | 1,783 | +15 | +0.8% | 253,900 |
| 2025/07/15 | 1,735 | 1,825 | 1,721 | 1,768 | +97 | +5.8% | 549,000 |
| 2025/07/14 | 1,677 | 1,682 | 1,649 | 1,671 | +5 | +0.3% | 74,900 |
| 2025/07/11 | 1,650 | 1,675 | 1,650 | 1,666 | +17 | +1% | 71,800 |
| 2025/07/10 | 1,651 | 1,658 | 1,642 | 1,649 | -2 | -0.1% | 40,700 |
| 2025/07/09 | 1,636 | 1,654 | 1,636 | 1,651 | +16 | +1% | 57,600 |
| 2025/07/08 | 1,617 | 1,638 | 1,615 | 1,635 | +22 | +1.4% | 44,700 |
| 2025/07/07 | 1,616 | 1,619 | 1,609 | 1,613 | -3 | -0.2% | 26,500 |
| 2025/07/04 | 1,629 | 1,629 | 1,606 | 1,616 | -9 | -0.6% | 33,900 |
| 2025/07/03 | 1,620 | 1,629 | 1,616 | 1,625 | +7 | +0.4% | 28,200 |
| 2025/07/02 | 1,610 | 1,626 | 1,608 | 1,618 | +7 | +0.4% | 28,800 |
| 2025/07/01 | 1,628 | 1,628 | 1,609 | 1,611 | -26 | -1.6% | 36,100 |
| 2025/06/30 | 1,631 | 1,650 | 1,624 | 1,637 | +13 | +0.8% | 69,800 |
| 2025/06/27 | 1,612 | 1,630 | 1,612 | 1,624 | +17 | +1.1% | 53,600 |
| 2025/06/26 | 1,587 | 1,609 | 1,587 | 1,607 | +20 | +1.3% | 75,200 |
| 2025/06/25 | 1,573 | 1,587 | 1,569 | 1,587 | +5 | +0.3% | 25,400 |
| 2025/06/24 | 1,589 | 1,589 | 1,569 | 1,582 | +9 | +0.6% | 38,100 |
| 2025/06/23 | 1,575 | 1,575 | 1,559 | 1,573 | -6 | -0.4% | 38,100 |
| 2025/06/20 | 1,580 | 1,593 | 1,577 | 1,579 | -3 | -0.2% | 60,900 |
| 2025/06/19 | 1,579 | 1,589 | 1,578 | 1,582 | -2 | -0.1% | 45,900 |
| 2025/06/18 | 1,573 | 1,588 | 1,573 | 1,584 | +9 | +0.6% | 28,700 |
| 2025/06/17 | 1,566 | 1,583 | 1,566 | 1,575 | +6 | +0.4% | 37,600 |
| 2025/06/16 | 1,575 | 1,581 | 1,569 | 1,569 | -1 | -0.1% | 40,900 |
| 2025/06/13 | 1,585 | 1,589 | 1,566 | 1,570 | -18 | -1.1% | 94,200 |
| 2025/06/12 | 1,601 | 1,610 | 1,583 | 1,588 | -13 | -0.8% | 41,800 |
| 2025/06/11 | 1,586 | 1,611 | 1,586 | 1,601 | +18 | +1.1% | 93,600 |
| 2025/06/10 | 1,585 | 1,612 | 1,583 | 1,583 | ±0 | ±0% | 67,700 |
1～
50
件表示中 / 6975件
類似銘柄と比較する
現在ご覧いただいている「佐鳥電機」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 |
|---|---|---|---|---|---|---|---|---|
| 佐鳥電機 | 186,000円 | +2.4% | +14.7% | 4.84% | 10.27倍 | 0.83倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 橋本総ＨＤ | 132,700円 | +5.2% | +6.6% | 3.77% | 8.89倍 | 0.80倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ナガホリ | 167,700円 | -2.1% | +15.4% | 0.60% | 64.30倍 | 1.98倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| オプティマス | 35,500円 | +7.1% | +231.9% | 5.07% | 22.04倍 | 1.02倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 明治電機 | 210,800円 | +4.9% | +11.0% | 4.17% | 9.60倍 | 0.78倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
市場注目の銘柄
チャート関連のコラム
