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 |
|---|---|---|---|---|---|---|---|
| 2003/12/30 | 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 |
| 2003/11/12 | 1,091.7 | 1,125 | 1,083.3 | 1,105.8 | -2.5 | -0.2% | 18,720 |
| 2003/11/11 | 1,108.3 | 1,108.3 | 1,091.7 | 1,108.3 | -23.4 | -2.1% | 25,920 |
| 2003/11/10 | 1,166.7 | 1,166.7 | 1,125.8 | 1,131.7 | -25 | -2.2% | 17,640 |
| 2003/11/07 | 1,155 | 1,166.7 | 1,150 | 1,156.7 | +3.4 | +0.3% | 27,000 |
| 2003/11/06 | 1,159.2 | 1,159.2 | 1,153.3 | 1,153.3 | -5.9 | -0.5% | 12,000 |
| 2003/11/05 | 1,166.7 | 1,167.5 | 1,153.3 | 1,159.2 | -7.5 | -0.6% | 23,160 |
| 2003/11/04 | 1,168.3 | 1,180 | 1,150.8 | 1,166.7 | +15.9 | +1.4% | 33,840 |
| 2003/10/31 | 1,180 | 1,183.3 | 1,149.2 | 1,150.8 | -25.9 | -2.2% | 16,920 |
| 2003/10/30 | 1,166.7 | 1,190 | 1,165.8 | 1,176.7 | +19.2 | +1.7% | 53,400 |
| 2003/10/29 | 1,150 | 1,166.7 | 1,141.7 | 1,157.5 | +23.3 | +2.1% | 38,760 |
| 2003/10/28 | 1,149.2 | 1,149.2 | 1,131.7 | 1,134.2 | +13.4 | +1.2% | 13,320 |
| 2003/10/27 | 1,150 | 1,150 | 1,116.7 | 1,120.8 | +20 | +1.8% | 22,560 |
| 2003/10/24 | 1,116.7 | 1,141.7 | 1,095 | 1,100.8 | -15.9 | -1.4% | 33,840 |
| 2003/10/23 | 1,179.2 | 1,179.2 | 1,116.7 | 1,116.7 | -57.5 | -4.9% | 77,760 |
| 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 |
5301～
5350
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
