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 |
---|---|---|---|---|---|---|---|
2004/08/16 | 1,374 | 1,389 | 1,370 | 1,375 | -14 | -1% | 15,200 |
2004/08/13 | 1,405 | 1,425 | 1,381 | 1,389 | -16 | -1.1% | 30,000 |
2004/08/12 | 1,401 | 1,416 | 1,394 | 1,405 | -14 | -1% | 14,000 |
2004/08/11 | 1,423 | 1,437 | 1,409 | 1,419 | +16 | +1.1% | 37,500 |
2004/08/10 | 1,380 | 1,409 | 1,373 | 1,403 | +19 | +1.4% | 29,400 |
2004/08/09 | 1,357 | 1,400 | 1,357 | 1,384 | -13 | -0.9% | 29,400 |
2004/08/06 | 1,390 | 1,397 | 1,361 | 1,397 | -13 | -0.9% | 34,800 |
2004/08/05 | 1,415 | 1,419 | 1,400 | 1,410 | -10 | -0.7% | 38,100 |
2004/08/04 | 1,430 | 1,440 | 1,403 | 1,420 | -30 | -2.1% | 35,300 |
2004/08/03 | 1,451 | 1,462 | 1,438 | 1,450 | -10 | -0.7% | 42,400 |
2004/08/02 | 1,454 | 1,468 | 1,454 | 1,460 | -10 | -0.7% | 24,100 |
2004/07/30 | 1,452 | 1,475 | 1,450 | 1,470 | -2 | -0.1% | 54,600 |
2004/07/29 | 1,470 | 1,478 | 1,461 | 1,472 | -8 | -0.5% | 43,400 |
2004/07/28 | 1,460 | 1,485 | 1,453 | 1,480 | +38 | +2.6% | 55,600 |
2004/07/27 | 1,458 | 1,465 | 1,430 | 1,442 | -19 | -1.3% | 62,700 |
2004/07/26 | 1,457 | 1,473 | 1,456 | 1,461 | -12 | -0.8% | 42,200 |
2004/07/23 | 1,475 | 1,485 | 1,468 | 1,473 | -12 | -0.8% | 44,100 |
2004/07/22 | 1,485 | 1,494 | 1,481 | 1,485 | -15 | -1% | 44,400 |
2004/07/21 | 1,493 | 1,510 | 1,493 | 1,500 | +3 | +0.2% | 42,200 |
2004/07/20 | 1,474 | 1,515 | 1,474 | 1,497 | -27 | -1.8% | 97,400 |
2004/07/16 | 1,530 | 1,530 | 1,510 | 1,524 | +67 | +4.6% | 136,800 |
2004/07/15 | 1,491 | 1,491 | 1,440 | 1,457 | -14 | -1% | 38,200 |
2004/07/14 | 1,492 | 1,494 | 1,470 | 1,471 | -12 | -0.8% | 42,300 |
2004/07/13 | 1,478 | 1,483 | 1,470 | 1,483 | +5 | +0.3% | 22,200 |
2004/07/12 | 1,485 | 1,499 | 1,469 | 1,478 | +25 | +1.7% | 42,900 |
2004/07/09 | 1,436 | 1,454 | 1,433 | 1,453 | +15 | +1% | 34,200 |
2004/07/08 | 1,450 | 1,459 | 1,436 | 1,438 | -9 | -0.6% | 36,600 |
2004/07/07 | 1,466 | 1,472 | 1,435 | 1,447 | -30 | -2% | 30,400 |
2004/07/06 | 1,490 | 1,492 | 1,474 | 1,477 | -13 | -0.9% | 53,500 |
2004/07/05 | 1,497 | 1,509 | 1,487 | 1,490 | -22 | -1.5% | 33,800 |
2004/07/02 | 1,508 | 1,520 | 1,505 | 1,512 | -18 | -1.2% | 26,700 |
2004/07/01 | 1,535 | 1,543 | 1,525 | 1,530 | +12 | +0.8% | 62,600 |
2004/06/30 | 1,500 | 1,530 | 1,498 | 1,518 | +17 | +1.1% | 74,200 |
2004/06/29 | 1,500 | 1,509 | 1,495 | 1,501 | +2 | +0.1% | 61,200 |
2004/06/28 | 1,480 | 1,510 | 1,474 | 1,499 | +25 | +1.7% | 117,000 |
2004/06/25 | 1,495 | 1,499 | 1,460 | 1,474 | -14 | -0.9% | 74,800 |
2004/06/24 | 1,500 | 1,505 | 1,478 | 1,488 | -4 | -0.3% | 55,500 |
2004/06/23 | 1,525 | 1,525 | 1,491 | 1,492 | -22 | -1.5% | 41,000 |
2004/06/22 | 1,525 | 1,532 | 1,505 | 1,514 | -10 | -0.7% | 34,200 |
2004/06/21 | 1,520 | 1,550 | 1,520 | 1,524 | +8 | +0.5% | 38,300 |
2004/06/18 | 1,540 | 1,540 | 1,511 | 1,516 | -6 | -0.4% | 43,600 |
2004/06/17 | 1,532 | 1,536 | 1,516 | 1,522 | -9 | -0.6% | 28,300 |
2004/06/16 | 1,521 | 1,540 | 1,521 | 1,531 | +12 | +0.8% | 37,600 |
2004/06/15 | 1,532 | 1,532 | 1,511 | 1,519 | -23 | -1.5% | 38,900 |
2004/06/14 | 1,559 | 1,559 | 1,542 | 1,542 | ±0 | ±0% | 64,100 |
2004/06/11 | 1,549 | 1,550 | 1,535 | 1,542 | +8 | +0.5% | 68,000 |
2004/06/10 | 1,522 | 1,542 | 1,514 | 1,534 | +10 | +0.7% | 44,700 |
2004/06/09 | 1,549 | 1,549 | 1,523 | 1,524 | +1 | +0.1% | 39,600 |
2004/06/08 | 1,555 | 1,555 | 1,522 | 1,523 | +3 | +0.2% | 47,500 |
2004/06/07 | 1,486 | 1,539 | 1,485 | 1,520 | +40 | +2.7% | 59,800 |
4951~
5000
件表示中 / 6781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 | 191,300円 | +4.0% | -4.2% | 4.50% | 10.96倍 | 0.82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 |
サンワテクノス | 215,400円 | -6.7% | -51.4% | 5.57% | 13.57倍 | 0.66倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
カナデン | 145,600円 | +4.9% | +2.1% | 4.26% | 9.49倍 | 0.71倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
コンドーテック | 129,100円 | +6.0% | +1.6% | 3.56% | 10.00倍 | 0.97倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
萩原電気 | 334,500円 | +19.5% | -1.7% | 5.53% | 7.25倍 | 0.69倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約9割。FA機器等製造部門兼営 |
市場注目の銘柄
チャート関連のコラム