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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 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 |
| 2004/03/22 | 1,247.5 | 1,250 | 1,220.8 | 1,225.8 | -10 | -0.8% | 137,760 |
| 2004/03/19 | 1,201.7 | 1,253.3 | 1,187.5 | 1,235.8 | +50.8 | +4.3% | 254,880 |
| 2004/03/18 | 1,241.7 | 1,266.7 | 1,164.2 | 1,185 | -49.2 | -4% | 462,240 |
| 2004/03/17 | 1,200.8 | 1,249.2 | 1,186.7 | 1,234.2 | +47.5 | +4% | 340,200 |
| 2004/03/16 | 1,162.5 | 1,195.8 | 1,150 | 1,186.7 | +24.2 | +2.1% | 179,160 |
| 2004/03/15 | 1,150.8 | 1,165 | 1,145.8 | 1,162.5 | +28.3 | +2.5% | 73,320 |
| 2004/03/12 | 1,125 | 1,141.7 | 1,125 | 1,134.2 | -9.1 | -0.8% | 100,800 |
| 2004/03/11 | 1,147.5 | 1,147.5 | 1,125 | 1,143.3 | -6.7 | -0.6% | 89,640 |
| 2004/03/10 | 1,156.7 | 1,157.5 | 1,148.3 | 1,150 | -7.5 | -0.6% | 43,680 |
| 2004/03/09 | 1,157.5 | 1,159.2 | 1,149.2 | 1,157.5 | -1.7 | -0.1% | 102,960 |
| 2004/03/08 | 1,166.7 | 1,173.3 | 1,151.7 | 1,159.2 | +10 | +0.9% | 130,200 |
| 2004/03/05 | 1,119.2 | 1,150 | 1,109.2 | 1,149.2 | +35.9 | +3.2% | 161,400 |
| 2004/03/04 | 1,106.7 | 1,120 | 1,102.5 | 1,113.3 | +6.6 | +0.6% | 83,040 |
| 2004/03/03 | 1,112.5 | 1,114.2 | 1,100 | 1,106.7 | -5.8 | -0.5% | 65,880 |
| 2004/03/02 | 1,121.7 | 1,127.5 | 1,100.8 | 1,112.5 | -5 | -0.4% | 91,680 |
| 2004/03/01 | 1,083.3 | 1,117.5 | 1,083.3 | 1,117.5 | +35.8 | +3.3% | 149,040 |
| 2004/02/27 | 1,082.5 | 1,083.3 | 1,075 | 1,081.7 | +1.7 | +0.2% | 85,680 |
| 2004/02/26 | 1,079.2 | 1,083.3 | 1,071.7 | 1,080 | +3.3 | +0.3% | 63,960 |
| 2004/02/25 | 1,083.3 | 1,083.3 | 1,070.8 | 1,076.7 | -10 | -0.9% | 70,440 |
| 2004/02/24 | 1,095.8 | 1,100 | 1,084.2 | 1,086.7 | -13.3 | -1.2% | 126,360 |
| 2004/02/23 | 1,086.7 | 1,100 | 1,079.2 | 1,100 | +29.2 | +2.7% | 122,760 |
| 2004/02/20 | 1,075.8 | 1,082.5 | 1,067.5 | 1,070.8 | -8.4 | -0.8% | 103,200 |
| 2004/02/19 | 1,100 | 1,100 | 1,070.8 | 1,079.2 | -6.6 | -0.6% | 483,000 |
| 2004/02/18 | 1,116.7 | 1,119.2 | 1,085.8 | 1,085.8 | -22.5 | -2% | 127,200 |
| 2004/02/17 | 1,108.3 | 1,116.7 | 1,095.8 | 1,108.3 | +16.6 | +1.5% | 119,160 |
| 2004/02/16 | 1,082.5 | 1,099.2 | 1,066.7 | 1,091.7 | +38.4 | +3.6% | 126,720 |
| 2004/02/13 | 1,060 | 1,062.5 | 1,045.8 | 1,053.3 | -7.5 | -0.7% | 146,640 |
| 2004/02/12 | 1,063.3 | 1,069.2 | 1,056.7 | 1,060.8 | -2.5 | -0.2% | 165,720 |
| 2004/02/10 | 1,058.3 | 1,070.8 | 1,054.2 | 1,063.3 | -8.4 | -0.8% | 423,240 |
| 2004/02/09 | 1,140.8 | 1,140.8 | 1,071.7 | 1,071.7 | -70.8 | -6.2% | 161,520 |
| 2004/02/06 | 1,167.5 | 1,180.8 | 1,135 | 1,142.5 | -40.8 | -3.4% | 73,320 |
| 2004/02/05 | 1,175 | 1,200 | 1,166.7 | 1,183.3 | -3.4 | -0.3% | 38,040 |
| 2004/02/04 | 1,218.3 | 1,218.3 | 1,183.3 | 1,186.7 | -29.1 | -2.4% | 34,440 |
| 2004/02/03 | 1,220.8 | 1,223.3 | 1,183.3 | 1,215.8 | +3.3 | +0.3% | 46,200 |
| 2004/02/02 | 1,215.8 | 1,232.5 | 1,200 | 1,212.5 | -12.5 | -1% | 90,600 |
| 2004/01/30 | 1,217.5 | 1,230 | 1,210 | 1,225 | +24.2 | +2% | 36,840 |
5051～
5100
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
