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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 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 |
| 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 |
5201～
5250
件表示中 / 6977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 | 185,600円 | +2.4% | +14.7% | 4.85% | 10.25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 |
| ナガホリ | 168,600円 | -2.1% | +15.4% | 0.59% | 64.65倍 | 1.99倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 橋本総ＨＤ | 131,400円 | +5.2% | +6.6% | 3.81% | 8.80倍 | 0.79倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| 明治電機 | 213,600円 | +4.9% | +11.0% | 4.12% | 9.73倍 | 0.79倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| オプティマス | 35,400円 | +7.1% | +231.9% | 5.08% | 21.97倍 | 1.01倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム
