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 |
|---|---|---|---|---|---|---|---|
| 2003/10/22 | 1,175 | 1,195.8 | 1,174.2 | 1,174.2 | -0.8 | -0.1% | 31,680 |
| 2003/10/21 | 1,191.7 | 1,206.7 | 1,175 | 1,175 | -0.8 | -0.1% | 61,440 |
| 2003/10/20 | 1,179.2 | 1,185 | 1,166.7 | 1,175.8 | +13.3 | +1.1% | 63,240 |
| 2003/10/17 | 1,150 | 1,182.5 | 1,142.5 | 1,162.5 | +25.8 | +2.3% | 67,320 |
| 2003/10/16 | 1,129.2 | 1,148.3 | 1,129.2 | 1,136.7 | +8.4 | +0.7% | 30,720 |
| 2003/10/15 | 1,125 | 1,137.5 | 1,125 | 1,128.3 | +10 | +0.9% | 33,120 |
| 2003/10/14 | 1,125 | 1,154.2 | 1,118.3 | 1,118.3 | -10.9 | -1% | 57,960 |
| 2003/10/10 | 1,125.8 | 1,136.7 | 1,116.7 | 1,129.2 | +20 | +1.8% | 29,880 |
| 2003/10/09 | 1,108.3 | 1,118.3 | 1,090 | 1,109.2 | +20.9 | +1.9% | 32,280 |
| 2003/10/08 | 1,108.3 | 1,109.2 | 1,082.5 | 1,088.3 | -25.9 | -2.3% | 34,440 |
| 2003/10/07 | 1,133.3 | 1,133.3 | 1,105.8 | 1,114.2 | -2.5 | -0.2% | 26,520 |
| 2003/10/06 | 1,125 | 1,132.5 | 1,116.7 | 1,116.7 | -8.3 | -0.7% | 14,640 |
| 2003/10/03 | 1,119.2 | 1,129.2 | 1,116.7 | 1,125 | -15.8 | -1.4% | 16,320 |
| 2003/10/02 | 1,150.8 | 1,150.8 | 1,110 | 1,140.8 | +23.3 | +2.1% | 28,200 |
| 2003/10/01 | 1,104.2 | 1,117.5 | 1,089.2 | 1,117.5 | +13.3 | +1.2% | 33,720 |
| 2003/09/30 | 1,083.3 | 1,105.8 | 1,083.3 | 1,104.2 | +16.7 | +1.5% | 12,000 |
| 2003/09/29 | 1,076.7 | 1,097.5 | 1,076.7 | 1,087.5 | -10.8 | -1% | 18,960 |
| 2003/09/26 | 1,083.3 | 1,106.7 | 1,075 | 1,098.3 | +2.5 | +0.2% | 12,240 |
| 2003/09/25 | 1,112.5 | 1,112.5 | 1,095.8 | 1,095.8 | -23.4 | -2.1% | 19,200 |
| 2003/09/24 | 1,125.8 | 1,141.7 | 1,118.3 | 1,119.2 | -29.1 | -2.5% | 18,480 |
| 2003/09/22 | 1,123.3 | 1,150 | 1,117.5 | 1,148.3 | -8.4 | -0.7% | 18,960 |
| 2003/09/19 | 1,162.5 | 1,162.5 | 1,150.8 | 1,156.7 | +14.2 | +1.2% | 35,280 |
| 2003/09/18 | 1,158.3 | 1,162.5 | 1,141.7 | 1,142.5 | -15.8 | -1.4% | 31,680 |
| 2003/09/17 | 1,150.8 | 1,170.8 | 1,138.3 | 1,158.3 | +8.3 | +0.7% | 33,840 |
| 2003/09/16 | 1,158.3 | 1,168.3 | 1,150 | 1,150 | -4.2 | -0.4% | 31,320 |
| 2003/09/12 | 1,135.8 | 1,154.2 | 1,135.8 | 1,154.2 | +28.4 | +2.5% | 28,200 |
| 2003/09/11 | 1,137.5 | 1,145.8 | 1,104.2 | 1,125.8 | -19.2 | -1.7% | 12,000 |
| 2003/09/10 | 1,160 | 1,160 | 1,133.3 | 1,145 | +11.7 | +1% | 18,840 |
| 2003/09/09 | 1,137.5 | 1,145.8 | 1,132.5 | 1,133.3 | +7.5 | +0.7% | 14,760 |
| 2003/09/08 | 1,105 | 1,133.3 | 1,100 | 1,125.8 | -12.5 | -1.1% | 19,800 |
| 2003/09/05 | 1,155.8 | 1,159.2 | 1,134.2 | 1,138.3 | -17.5 | -1.5% | 17,640 |
| 2003/09/04 | 1,170 | 1,174.2 | 1,134.2 | 1,155.8 | -11.7 | -1% | 29,160 |
| 2003/09/03 | 1,173.3 | 1,174.2 | 1,150 | 1,167.5 | ±0 | ±0% | 28,200 |
| 2003/09/02 | 1,200 | 1,200 | 1,167.5 | 1,167.5 | -32.5 | -2.7% | 44,880 |
| 2003/09/01 | 1,166.7 | 1,208.3 | 1,157.5 | 1,200 | +33.3 | +2.9% | 76,320 |
| 2003/08/29 | 1,174.2 | 1,179.2 | 1,141.7 | 1,166.7 | +15 | +1.3% | 39,840 |
| 2003/08/28 | 1,161.7 | 1,166.7 | 1,141.7 | 1,151.7 | +10 | +0.9% | 32,040 |
| 2003/08/27 | 1,160.8 | 1,165.8 | 1,141.7 | 1,141.7 | -25 | -2.1% | 17,280 |
| 2003/08/26 | 1,166.7 | 1,174.2 | 1,150 | 1,166.7 | -5 | -0.4% | 35,160 |
| 2003/08/25 | 1,191.7 | 1,191.7 | 1,166.7 | 1,171.7 | -11.6 | -1% | 23,400 |
| 2003/08/22 | 1,171.7 | 1,195.8 | 1,171.7 | 1,183.3 | +11.6 | +1% | 41,640 |
| 2003/08/21 | 1,189.2 | 1,189.2 | 1,168.3 | 1,171.7 | -15.8 | -1.3% | 25,800 |
| 2003/08/20 | 1,190.8 | 1,195.8 | 1,179.2 | 1,187.5 | -8.3 | -0.7% | 51,720 |
| 2003/08/19 | 1,175 | 1,208.3 | 1,167.5 | 1,195.8 | +36.6 | +3.2% | 127,800 |
| 2003/08/18 | 1,147.5 | 1,162.5 | 1,143.3 | 1,159.2 | +21.7 | +1.9% | 76,800 |
| 2003/08/15 | 1,145 | 1,150 | 1,126.7 | 1,137.5 | +5 | +0.4% | 26,880 |
| 2003/08/14 | 1,141.7 | 1,141.7 | 1,121.7 | 1,132.5 | ±0 | ±0% | 12,120 |
| 2003/08/13 | 1,128.3 | 1,133.3 | 1,118.3 | 1,132.5 | +2.5 | +0.2% | 22,440 |
| 2003/08/12 | 1,139.2 | 1,158.3 | 1,126.7 | 1,130 | +3.3 | +0.3% | 24,000 |
| 2003/08/11 | 1,146.7 | 1,146.7 | 1,115.8 | 1,126.7 | -3.3 | -0.3% | 15,600 |
5151～
5200
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
