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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,221.7 | 1,230.8 | 1,193.3 | 1,200.8 | -37.5 | -3% | 61,680 |
| 2004/01/28 | 1,245.8 | 1,248.3 | 1,233.3 | 1,238.3 | +7.5 | +0.6% | 116,640 |
| 2004/01/27 | 1,200 | 1,255 | 1,191.7 | 1,230.8 | +43.3 | +3.6% | 213,120 |
| 2004/01/26 | 1,185 | 1,195.8 | 1,177.5 | 1,187.5 | +4.2 | +0.4% | 51,960 |
| 2004/01/23 | 1,179.2 | 1,189.2 | 1,166.7 | 1,183.3 | +16.6 | +1.4% | 72,240 |
| 2004/01/22 | 1,183.3 | 1,187.5 | 1,162.5 | 1,166.7 | -15 | -1.3% | 80,040 |
| 2004/01/21 | 1,191.7 | 1,191.7 | 1,170.8 | 1,181.7 | +15.9 | +1.4% | 172,800 |
| 2004/01/20 | 1,166.7 | 1,175 | 1,161.7 | 1,165.8 | +11.6 | +1% | 51,000 |
| 2004/01/19 | 1,137.5 | 1,154.2 | 1,136.7 | 1,154.2 | +16.7 | +1.5% | 47,760 |
| 2004/01/16 | 1,125.8 | 1,150 | 1,125.8 | 1,137.5 | +12.5 | +1.1% | 44,160 |
| 2004/01/15 | 1,125 | 1,137.5 | 1,118.3 | 1,125 | +10 | +0.9% | 44,400 |
| 2004/01/14 | 1,093.3 | 1,120.8 | 1,091.7 | 1,115 | +21.7 | +2% | 50,400 |
| 2004/01/13 | 1,091.7 | 1,108.3 | 1,083.3 | 1,093.3 | +18.3 | +1.7% | 30,240 |
| 2004/01/09 | 1,063.3 | 1,082.5 | 1,063.3 | 1,075 | +20.8 | +2% | 21,840 |
| 2004/01/08 | 1,043.3 | 1,061.7 | 1,043.3 | 1,054.2 | +10.9 | +1% | 21,720 |
| 2004/01/07 | 1,061.7 | 1,061.7 | 1,042.5 | 1,043.3 | -18.4 | -1.7% | 38,880 |
| 2004/01/06 | 1,088.3 | 1,100 | 1,061.7 | 1,061.7 | -40.8 | -3.7% | 56,760 |
| 2004/01/05 | 1,098.3 | 1,111.7 | 1,098.3 | 1,102.5 | +9.2 | +0.8% | 7,440 |
| 2003/12/30 | 1,091.7 | 1,093.3 | 1,083.3 | 1,093.3 | +15 | +1.4% | 8,160 |
| 2003/12/29 | 1,051.7 | 1,078.3 | 1,051.7 | 1,078.3 | +27.5 | +2.6% | 10,920 |
| 2003/12/26 | 1,058.3 | 1,058.3 | 1,045 | 1,050.8 | -7.5 | -0.7% | 10,560 |
| 2003/12/25 | 1,041.7 | 1,058.3 | 1,041.7 | 1,058.3 | +17.5 | +1.7% | 9,720 |
| 2003/12/24 | 1,034.2 | 1,041.7 | 1,030.8 | 1,040.8 | -5.9 | -0.6% | 15,840 |
| 2003/12/22 | 1,040.8 | 1,051.7 | 1,040.8 | 1,046.7 | +8.4 | +0.8% | 17,040 |
| 2003/12/19 | 1,060 | 1,060 | 1,016.7 | 1,038.3 | -5 | -0.5% | 36,120 |
| 2003/12/18 | 1,028.3 | 1,047.5 | 1,025.8 | 1,043.3 | +1.6 | +0.2% | 9,600 |
| 2003/12/17 | 1,075.8 | 1,075.8 | 1,041.7 | 1,041.7 | -0.8 | -0.1% | 11,640 |
| 2003/12/16 | 1,058.3 | 1,059.2 | 1,020.8 | 1,042.5 | -19.2 | -1.8% | 9,360 |
| 2003/12/15 | 1,056.7 | 1,062.5 | 1,034.2 | 1,061.7 | +47.5 | +4.7% | 11,280 |
| 2003/12/12 | 1,033.3 | 1,048.3 | 1,014.2 | 1,014.2 | +6.7 | +0.7% | 28,920 |
| 2003/12/11 | 1,040.8 | 1,041.7 | 1,001.7 | 1,007.5 | -33.3 | -3.2% | 7,080 |
| 2003/12/10 | 1,058.3 | 1,061.7 | 1,001.7 | 1,040.8 | -16.7 | -1.6% | 15,240 |
| 2003/12/09 | 1,060 | 1,082.5 | 1,050.8 | 1,057.5 | +6.7 | +0.6% | 10,080 |
| 2003/12/08 | 1,091.7 | 1,091.7 | 1,050 | 1,050.8 | -32.5 | -3% | 8,160 |
| 2003/12/05 | 1,085 | 1,100 | 1,058.3 | 1,083.3 | +6.6 | +0.6% | 11,640 |
| 2003/12/04 | 1,034.2 | 1,082.5 | 1,034.2 | 1,076.7 | +34.2 | +3.3% | 14,640 |
| 2003/12/03 | 1,032.5 | 1,056.7 | 1,032.5 | 1,042.5 | -19.2 | -1.8% | 6,480 |
| 2003/12/02 | 1,100 | 1,100 | 1,061.7 | 1,061.7 | -35 | -3.2% | 16,440 |
| 2003/12/01 | 1,082.5 | 1,096.7 | 1,043.3 | 1,096.7 | -3.3 | -0.3% | 23,760 |
| 2003/11/28 | 1,125 | 1,125 | 1,086.7 | 1,100 | +8.3 | +0.8% | 29,640 |
| 2003/11/27 | 1,055.8 | 1,091.7 | 1,032.5 | 1,091.7 | +54.2 | +5.2% | 23,520 |
| 2003/11/26 | 1,034.2 | 1,043.3 | 1,034.2 | 1,037.5 | +4.2 | +0.4% | 16,320 |
| 2003/11/25 | 1,041.7 | 1,041.7 | 983.3 | 1,033.3 | +10.8 | +1.1% | 6,600 |
| 2003/11/21 | 1,016.7 | 1,029.2 | 1,015.8 | 1,022.5 | +14.2 | +1.4% | 9,000 |
| 2003/11/20 | 1,025 | 1,041.7 | 1,000 | 1,008.3 | -12.5 | -1.2% | 16,800 |
| 2003/11/19 | 1,015 | 1,062.5 | 985.8 | 1,020.8 | +20 | +2% | 22,680 |
| 2003/11/18 | 943.3 | 1,008.3 | 943.3 | 1,000.8 | -42.5 | -4.1% | 28,440 |
| 2003/11/17 | 1,043.3 | 1,091.7 | 1,041.7 | 1,043.3 | -50 | -4.6% | 22,080 |
| 2003/11/14 | 1,100 | 1,100 | 1,086.7 | 1,093.3 | -5.9 | -0.5% | 23,040 |
| 2003/11/13 | 1,112.5 | 1,116.7 | 1,091.7 | 1,099.2 | -6.6 | -0.6% | 13,200 |
5101～
5150
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
