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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,568 | 1,568 | 1,467 | 1,495 | -113 | -7% | 144,100 |
| 2025/04/03 | 1,609 | 1,629 | 1,590 | 1,608 | -60 | -3.6% | 106,500 |
| 2025/04/02 | 1,695 | 1,703 | 1,666 | 1,668 | -28 | -1.7% | 46,200 |
| 2025/04/01 | 1,721 | 1,725 | 1,696 | 1,696 | -11 | -0.6% | 44,000 |
| 2025/03/31 | 1,731 | 1,736 | 1,701 | 1,707 | -56 | -3.2% | 62,000 |
| 2025/03/28 | 1,779 | 1,789 | 1,758 | 1,763 | -13 | -0.7% | 71,100 |
| 2025/03/27 | 1,763 | 1,778 | 1,761 | 1,776 | +5 | +0.3% | 32,600 |
| 2025/03/26 | 1,755 | 1,774 | 1,745 | 1,771 | +16 | +0.9% | 56,800 |
| 2025/03/25 | 1,753 | 1,758 | 1,731 | 1,755 | +17 | +1% | 46,300 |
| 2025/03/24 | 1,747 | 1,750 | 1,729 | 1,738 | -8 | -0.5% | 35,100 |
| 2025/03/21 | 1,745 | 1,753 | 1,735 | 1,746 | -7 | -0.4% | 36,600 |
| 2025/03/19 | 1,722 | 1,757 | 1,722 | 1,753 | +20 | +1.2% | 40,700 |
| 2025/03/18 | 1,710 | 1,735 | 1,701 | 1,733 | +32 | +1.9% | 49,200 |
| 2025/03/17 | 1,705 | 1,709 | 1,698 | 1,701 | +6 | +0.4% | 16,300 |
| 2025/03/14 | 1,688 | 1,700 | 1,687 | 1,695 | -2 | -0.1% | 22,600 |
| 2025/03/13 | 1,687 | 1,702 | 1,687 | 1,697 | +10 | +0.6% | 16,800 |
| 2025/03/12 | 1,679 | 1,687 | 1,671 | 1,687 | +8 | +0.5% | 17,300 |
| 2025/03/11 | 1,670 | 1,686 | 1,653 | 1,679 | -4 | -0.2% | 26,600 |
| 2025/03/10 | 1,691 | 1,697 | 1,677 | 1,683 | +9 | +0.5% | 25,000 |
| 2025/03/07 | 1,677 | 1,690 | 1,661 | 1,674 | -18 | -1.1% | 19,700 |
| 2025/03/06 | 1,682 | 1,693 | 1,678 | 1,692 | +31 | +1.9% | 26,500 |
| 2025/03/05 | 1,657 | 1,677 | 1,655 | 1,661 | ±0 | ±0% | 22,500 |
| 2025/03/04 | 1,663 | 1,670 | 1,650 | 1,661 | -2 | -0.1% | 19,900 |
| 2025/03/03 | 1,663 | 1,670 | 1,659 | 1,663 | +20 | +1.2% | 12,600 |
| 2025/02/28 | 1,646 | 1,657 | 1,633 | 1,643 | -10 | -0.6% | 23,300 |
| 2025/02/27 | 1,636 | 1,653 | 1,633 | 1,653 | +18 | +1.1% | 22,400 |
| 2025/02/26 | 1,629 | 1,635 | 1,615 | 1,635 | +11 | +0.7% | 33,700 |
| 2025/02/25 | 1,632 | 1,643 | 1,624 | 1,624 | -8 | -0.5% | 20,900 |
| 2025/02/21 | 1,658 | 1,658 | 1,626 | 1,632 | -16 | -1% | 27,200 |
| 2025/02/20 | 1,669 | 1,674 | 1,646 | 1,648 | -26 | -1.6% | 36,200 |
| 2025/02/19 | 1,687 | 1,689 | 1,671 | 1,674 | -11 | -0.7% | 25,300 |
| 2025/02/18 | 1,679 | 1,685 | 1,667 | 1,685 | +19 | +1.1% | 10,200 |
| 2025/02/17 | 1,688 | 1,688 | 1,665 | 1,666 | -7 | -0.4% | 32,600 |
| 2025/02/14 | 1,705 | 1,705 | 1,671 | 1,673 | -30 | -1.8% | 20,400 |
| 2025/02/13 | 1,686 | 1,703 | 1,681 | 1,703 | +27 | +1.6% | 22,700 |
| 2025/02/12 | 1,690 | 1,692 | 1,676 | 1,676 | +9 | +0.5% | 19,800 |
| 2025/02/10 | 1,669 | 1,675 | 1,662 | 1,667 | -9 | -0.5% | 20,700 |
| 2025/02/07 | 1,673 | 1,683 | 1,669 | 1,676 | +4 | +0.2% | 16,200 |
| 2025/02/06 | 1,662 | 1,673 | 1,660 | 1,672 | +30 | +1.8% | 42,000 |
| 2025/02/05 | 1,661 | 1,669 | 1,642 | 1,642 | -10 | -0.6% | 23,300 |
| 2025/02/04 | 1,645 | 1,670 | 1,645 | 1,652 | +9 | +0.5% | 28,400 |
| 2025/02/03 | 1,674 | 1,675 | 1,643 | 1,643 | -33 | -2% | 43,100 |
| 2025/01/31 | 1,673 | 1,688 | 1,669 | 1,676 | +6 | +0.4% | 33,000 |
| 2025/01/30 | 1,651 | 1,670 | 1,646 | 1,670 | +11 | +0.7% | 141,300 |
| 2025/01/29 | 1,655 | 1,669 | 1,650 | 1,659 | +9 | +0.5% | 41,300 |
| 2025/01/28 | 1,638 | 1,654 | 1,637 | 1,650 | ±0 | ±0% | 36,200 |
| 2025/01/27 | 1,649 | 1,653 | 1,637 | 1,650 | +12 | +0.7% | 37,200 |
| 2025/01/24 | 1,630 | 1,653 | 1,622 | 1,638 | +8 | +0.5% | 40,800 |
| 2025/01/23 | 1,634 | 1,634 | 1,615 | 1,630 | -4 | -0.2% | 43,100 |
| 2025/01/22 | 1,627 | 1,639 | 1,625 | 1,634 | +7 | +0.4% | 36,800 |
1～
50
件表示中 / 6882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 | 149,500円 | +4.0% | -4.2% | 5.75% | 8.58倍 | 0.64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 |
| クリヤマＨＤ | 122,500円 | +15.5% | -8.6% | 4.57% | 6.69倍 | 0.53倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| シモジマ | 114,200円 | +6.9% | +10.4% | 4.73% | 10.67倍 | 0.77倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| たけびし | 167,600円 | +0.1% | -9.3% | 3.70% | 10.69倍 | 0.67倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| コーア商事Ｈ | 63,600円 | +5.5% | +5.3% | 2.36% | 8.70倍 | 1.01倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
市場注目の銘柄
チャート関連のコラム
