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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 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 |
| 2003/08/08 | 1,135 | 1,154.2 | 1,125 | 1,130 | -28.3 | -2.4% | 35,160 |
| 2003/08/07 | 1,132.5 | 1,165 | 1,125.8 | 1,158.3 | +25.8 | +2.3% | 65,280 |
| 2003/08/06 | 1,096.7 | 1,132.5 | 1,092.5 | 1,132.5 | -14.2 | -1.2% | 41,040 |
| 2003/08/05 | 1,150.8 | 1,164.2 | 1,135.8 | 1,146.7 | -20.8 | -1.8% | 37,080 |
| 2003/08/04 | 1,183.3 | 1,183.3 | 1,126.7 | 1,167.5 | -15.8 | -1.3% | 60,240 |
| 2003/08/01 | 1,165 | 1,190 | 1,148.3 | 1,183.3 | +57.5 | +5.1% | 184,560 |
| 2003/07/31 | 1,166.7 | 1,166.7 | 1,108.3 | 1,125.8 | -39.2 | -3.4% | 85,920 |
| 2003/07/30 | 1,087.5 | 1,166.7 | 1,087.5 | 1,165 | +77.5 | +7.1% | 256,200 |
| 2003/07/29 | 1,065 | 1,125 | 910 | 1,087.5 | +28.3 | +2.7% | 288,240 |
| 2003/07/28 | 1,050 | 1,064.2 | 1,035.8 | 1,059.2 | +7.5 | +0.7% | 41,280 |
| 2003/07/25 | 1,066.7 | 1,066.7 | 1,042.5 | 1,051.7 | -15 | -1.4% | 65,880 |
| 2003/07/24 | 1,075 | 1,075 | 1,054.2 | 1,066.7 | -7.5 | -0.7% | 68,520 |
| 2003/07/23 | 1,024.2 | 1,083.3 | 1,002.5 | 1,074.2 | +50.9 | +5% | 131,640 |
| 2003/07/22 | 998.3 | 1,025 | 975 | 1,023.3 | -5 | -0.5% | 54,720 |
| 2003/07/18 | 984.2 | 1,032.5 | 958.3 | 1,028.3 | +5 | +0.5% | 74,400 |
| 2003/07/17 | 1,033.3 | 1,040.8 | 1,011.7 | 1,023.3 | -51.7 | -4.8% | 174,240 |
| 2003/07/16 | 1,012.5 | 1,075 | 980.8 | 1,075 | +145.8 | +15.7% | 390,480 |
| 2003/07/15 | 916.7 | 950 | 909.2 | 929.2 | +20.9 | +2.3% | 93,960 |
| 2003/07/14 | 858.3 | 908.3 | 854.2 | 908.3 | +64.1 | +7.6% | 51,720 |
| 2003/07/11 | 841.7 | 857.5 | 841.7 | 844.2 | -14.1 | -1.6% | 12,120 |
| 2003/07/10 | 865.8 | 866.7 | 844.2 | 858.3 | -2.5 | -0.3% | 22,800 |
| 2003/07/09 | 858.3 | 860.8 | 841.7 | 860.8 | +4.1 | +0.5% | 12,600 |
| 2003/07/08 | 841.7 | 865.8 | 837.5 | 856.7 | -1.6 | -0.2% | 24,360 |
| 2003/07/07 | 840.8 | 866.7 | 824.2 | 858.3 | +25.8 | +3.1% | 29,400 |
| 2003/07/04 | 825 | 845.8 | 825 | 832.5 | -9.2 | -1.1% | 30,840 |
| 2003/07/03 | 872.5 | 874.2 | 841.7 | 841.7 | -20 | -2.3% | 37,080 |
| 2003/07/02 | 858.3 | 874.2 | 850 | 861.7 | +12.5 | +1.5% | 48,240 |
| 2003/07/01 | 848.3 | 858.3 | 842.5 | 849.2 | -0.8 | -0.1% | 30,960 |
| 2003/06/30 | 830.8 | 850 | 820 | 850 | +35.8 | +4.4% | 41,880 |
| 2003/06/27 | 824.2 | 825 | 811.7 | 814.2 | -18.3 | -2.2% | 71,040 |
| 2003/06/26 | 768.3 | 832.5 | 768.3 | 832.5 | +72.5 | +9.5% | 61,800 |
| 2003/06/25 | 758.3 | 772.5 | 758.3 | 760 | +0.8 | +0.1% | 6,240 |
| 2003/06/24 | 779.2 | 779.2 | 745 | 759.2 | -18.3 | -2.4% | 32,880 |
| 2003/06/23 | 770.8 | 786.7 | 768.3 | 777.5 | +10.8 | +1.4% | 13,560 |
| 2003/06/20 | 773.3 | 773.3 | 765.8 | 766.7 | +1.7 | +0.2% | 21,360 |
| 2003/06/19 | 766.7 | 767.5 | 765 | 765 | -1.7 | -0.2% | 25,920 |
5201～
5250
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
