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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 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 |
| 2004/06/04 | 1,480 | 1,489 | 1,470 | 1,480 | -12 | -0.8% | 62,600 |
| 2004/06/03 | 1,548 | 1,548 | 1,490 | 1,492 | -56 | -3.6% | 67,900 |
| 2004/06/02 | 1,558 | 1,558 | 1,543 | 1,548 | -1 | -0.1% | 27,800 |
| 2004/06/01 | 1,548 | 1,565 | 1,537 | 1,549 | +1 | +0.1% | 34,800 |
| 2004/05/31 | 1,568 | 1,568 | 1,531 | 1,548 | -19 | -1.2% | 52,400 |
| 2004/05/28 | 1,530 | 1,567 | 1,525 | 1,567 | +29 | +1.9% | 46,400 |
| 2004/05/27 | 1,552 | 1,572 | 1,520 | 1,538 | -13 | -0.8% | 80,700 |
| 2004/05/26 | 1,600 | 1,627 | 1,550 | 1,551 | -49.8 | -3.1% | 202,900 |
| 2004/05/25 | 1,642.5 | 1,642.5 | 1,591.7 | 1,600.8 | -37.5 | -2.3% | 137,520 |
| 2004/05/24 | 1,649.2 | 1,658.3 | 1,620.8 | 1,638.3 | +13.3 | +0.8% | 81,360 |
| 2004/05/21 | 1,583.3 | 1,633.3 | 1,583.3 | 1,625 | +50 | +3.2% | 86,280 |
| 2004/05/20 | 1,564.2 | 1,595.8 | 1,550.8 | 1,575 | +11.7 | +0.7% | 62,280 |
| 2004/05/19 | 1,504.2 | 1,575.8 | 1,504.2 | 1,563.3 | +75.8 | +5.1% | 67,800 |
| 2004/05/18 | 1,418.3 | 1,503.3 | 1,418.3 | 1,487.5 | +30.8 | +2.1% | 71,880 |
| 2004/05/17 | 1,567.5 | 1,567.5 | 1,394.2 | 1,456.7 | -98.3 | -6.3% | 87,600 |
| 2004/05/14 | 1,558.3 | 1,592.5 | 1,550 | 1,555 | -6.7 | -0.4% | 88,920 |
| 2004/05/13 | 1,595.8 | 1,600 | 1,559.2 | 1,561.7 | -29.1 | -1.8% | 74,520 |
| 2004/05/12 | 1,541.7 | 1,599.2 | 1,541.7 | 1,590.8 | +68.3 | +4.5% | 70,680 |
| 2004/05/11 | 1,507.5 | 1,575 | 1,507.5 | 1,522.5 | -85 | -5.3% | 176,280 |
| 2004/05/10 | 1,608.3 | 1,670.8 | 1,591.7 | 1,607.5 | -117.5 | -6.8% | 149,520 |
| 2004/05/07 | 1,716.7 | 1,750 | 1,708.3 | 1,725 | -8.3 | -0.5% | 85,560 |
| 2004/05/06 | 1,775 | 1,775 | 1,716.7 | 1,733.3 | -45.9 | -2.6% | 117,720 |
| 2004/04/30 | 1,750 | 1,787.5 | 1,737.5 | 1,779.2 | -12.5 | -0.7% | 113,760 |
| 2004/04/28 | 1,750 | 1,808.3 | 1,750 | 1,791.7 | +33.4 | +1.9% | 79,680 |
| 2004/04/27 | 1,750 | 1,766.7 | 1,716.7 | 1,758.3 | -20.9 | -1.2% | 123,480 |
| 2004/04/26 | 1,808.3 | 1,820.8 | 1,766.7 | 1,779.2 | -25 | -1.4% | 95,280 |
| 2004/04/23 | 1,816.7 | 1,816.7 | 1,779.2 | 1,804.2 | +4.2 | +0.2% | 157,800 |
| 2004/04/22 | 1,833.3 | 1,862.5 | 1,750 | 1,800 | ±0 | ±0% | 226,200 |
| 2004/04/21 | 1,666.7 | 1,833.3 | 1,648.3 | 1,800 | +151.7 | +9.2% | 658,560 |
| 2004/04/20 | 1,625 | 1,650 | 1,607.5 | 1,648.3 | +37.5 | +2.3% | 96,360 |
| 2004/04/19 | 1,631.7 | 1,649.2 | 1,554.2 | 1,610.8 | -20.9 | -1.3% | 177,000 |
| 2004/04/16 | 1,670.8 | 1,687.5 | 1,625 | 1,631.7 | -25 | -1.5% | 81,120 |
| 2004/04/15 | 1,666.7 | 1,708.3 | 1,600 | 1,656.7 | -5 | -0.3% | 131,400 |
| 2004/04/14 | 1,654.2 | 1,664.2 | 1,641.7 | 1,661.7 | +0.9 | +0.1% | 112,920 |
| 2004/04/13 | 1,716.7 | 1,733.3 | 1,650 | 1,660.8 | +27.5 | +1.7% | 249,360 |
| 2004/04/12 | 1,566.7 | 1,641.7 | 1,565 | 1,633.3 | +66.6 | +4.3% | 166,560 |
5001～
5050
件表示中 / 6795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 | 188,400円 | +4.0% | -4.2% | 4.56% | 10.79倍 | 0.81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 | 218,200円 | -6.7% | -51.4% | 5.50% | 13.74倍 | 0.67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 | 145,000円 | +4.9% | +2.1% | 4.28% | 9.46倍 | 0.70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 |
| たけびし | 210,000円 | +0.1% | -9.3% | 2.95% | 13.39倍 | 0.84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 |
| ジェコス | 98,500円 | -10.3% | -9.1% | 4.87% | 8.08倍 | 0.52倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
市場注目の銘柄
チャート関連のコラム
