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 |
|---|---|---|---|---|---|---|---|
| 2004/06/04 | 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 |
| 2004/04/09 | 1,595.8 | 1,595.8 | 1,554.2 | 1,566.7 | -54.1 | -3.3% | 205,800 |
| 2004/04/08 | 1,616.7 | 1,665 | 1,608.3 | 1,620.8 | -14.2 | -0.9% | 325,800 |
| 2004/04/07 | 1,516.7 | 1,666.7 | 1,500 | 1,635 | +111.7 | +7.3% | 402,600 |
| 2004/04/06 | 1,516.7 | 1,525 | 1,491.7 | 1,523.3 | +36.6 | +2.5% | 365,040 |
| 2004/04/05 | 1,456.7 | 1,486.7 | 1,453.3 | 1,486.7 | +53.4 | +3.7% | 235,680 |
| 2004/04/02 | 1,441.7 | 1,451.7 | 1,425 | 1,433.3 | -2.5 | -0.2% | 213,960 |
| 2004/04/01 | 1,392.5 | 1,451.7 | 1,385 | 1,435.8 | +68.3 | +5% | 441,240 |
| 2004/03/31 | 1,337.5 | 1,375 | 1,330.8 | 1,367.5 | +40.8 | +3.1% | 192,240 |
| 2004/03/30 | 1,320.8 | 1,340.8 | 1,316.7 | 1,326.7 | +15 | +1.1% | 218,280 |
| 2004/03/29 | 1,307.5 | 1,325 | 1,288.3 | 1,311.7 | +27.5 | +2.1% | 159,240 |
| 2004/03/26 | 1,290.8 | 1,312.5 | 1,275 | 1,284.2 | +5.9 | +0.5% | 159,480 |
| 2004/03/25 | 1,258.3 | 1,287.5 | 1,255.8 | 1,278.3 | +20.8 | +1.7% | 105,840 |
| 2004/03/24 | 1,245.8 | 1,257.5 | 1,230.8 | 1,257.5 | +11.7 | +0.9% | 117,120 |
| 2004/03/23 | 1,221.7 | 1,249.2 | 1,208.3 | 1,245.8 | +20 | +1.6% | 84,000 |
5001～
5050
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
