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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,670 | 1,676 | 1,653 | 1,663 | -7 | -0.4% | 77,100 |
| 2025/05/20 | 1,706 | 1,709 | 1,670 | 1,670 | -29 | -1.7% | 118,400 |
| 2025/05/19 | 1,700 | 1,701 | 1,685 | 1,699 | -1 | -0.1% | 130,600 |
| 2025/05/16 | 1,700 | 1,703 | 1,688 | 1,700 | -5 | -0.3% | 94,600 |
| 2025/05/15 | 1,719 | 1,720 | 1,695 | 1,705 | -22 | -1.3% | 80,600 |
| 2025/05/14 | 1,730 | 1,737 | 1,706 | 1,727 | -1 | -0.1% | 72,300 |
| 2025/05/13 | 1,743 | 1,748 | 1,722 | 1,728 | ±0 | ±0% | 65,000 |
| 2025/05/12 | 1,699 | 1,730 | 1,699 | 1,728 | +35 | +2.1% | 90,700 |
| 2025/05/09 | 1,675 | 1,700 | 1,675 | 1,693 | +18 | +1.1% | 75,000 |
| 2025/05/08 | 1,650 | 1,686 | 1,644 | 1,675 | +26 | +1.6% | 131,500 |
| 2025/05/07 | 1,652 | 1,662 | 1,630 | 1,649 | -3 | -0.2% | 131,300 |
| 2025/05/02 | 1,656 | 1,667 | 1,649 | 1,652 | -7 | -0.4% | 79,400 |
| 2025/05/01 | 1,647 | 1,666 | 1,645 | 1,659 | +8 | +0.5% | 55,000 |
| 2025/04/30 | 1,650 | 1,657 | 1,629 | 1,651 | +16 | +1% | 125,800 |
| 2025/04/28 | 1,636 | 1,647 | 1,634 | 1,635 | +9 | +0.6% | 64,400 |
| 2025/04/25 | 1,598 | 1,626 | 1,587 | 1,626 | +43 | +2.7% | 83,200 |
| 2025/04/24 | 1,596 | 1,597 | 1,576 | 1,583 | +2 | +0.1% | 42,600 |
| 2025/04/23 | 1,588 | 1,588 | 1,568 | 1,581 | +20 | +1.3% | 38,100 |
| 2025/04/22 | 1,567 | 1,575 | 1,550 | 1,561 | ±0 | ±0% | 39,300 |
| 2025/04/21 | 1,575 | 1,590 | 1,561 | 1,561 | -36 | -2.3% | 40,300 |
| 2025/04/18 | 1,555 | 1,599 | 1,554 | 1,597 | +61 | +4% | 43,100 |
| 2025/04/17 | 1,525 | 1,542 | 1,525 | 1,536 | -4 | -0.3% | 25,400 |
| 2025/04/16 | 1,542 | 1,548 | 1,523 | 1,540 | +1 | +0.1% | 53,700 |
| 2025/04/15 | 1,512 | 1,554 | 1,505 | 1,539 | -6 | -0.4% | 67,200 |
| 2025/04/14 | 1,551 | 1,560 | 1,535 | 1,545 | +22 | +1.4% | 66,200 |
| 2025/04/11 | 1,480 | 1,530 | 1,450 | 1,523 | +9 | +0.6% | 52,000 |
| 2025/04/10 | 1,563 | 1,563 | 1,484 | 1,514 | +98 | +6.9% | 82,100 |
| 2025/04/09 | 1,451 | 1,451 | 1,398 | 1,416 | -65 | -4.4% | 97,300 |
| 2025/04/08 | 1,446 | 1,535 | 1,446 | 1,481 | +108 | +7.9% | 94,900 |
| 2025/04/07 | 1,350 | 1,417 | 1,335 | 1,373 | -122 | -8.2% | 107,000 |
| 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 |
1～
50
件表示中 / 6912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 | 166,300円 | +4.0% | -4.2% | 5.17% | 9.55倍 | 0.71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 |
| 佐藤商 | 146,100円 | +1.9% | +0.1% | 5.20% | 5.48倍 | 0.45倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 東都水 | 747,000円 | - | - | - | - | 0.99倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| クリヤマＨＤ | 133,000円 | +15.5% | -8.6% | 4.21% | 7.26倍 | 0.58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 |
| たけびし | 177,400円 | +1.0% | +0.5% | 3.72% | 11.83倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
