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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 1,290 | 1,308 | 1,270 | 1,277 | +17 | +1.3% | 131,200 |
| 2022/10/21 | 1,274 | 1,280 | 1,256 | 1,260 | -16 | -1.3% | 44,200 |
| 2022/10/20 | 1,278 | 1,287 | 1,267 | 1,276 | -12 | -0.9% | 55,400 |
| 2022/10/19 | 1,310 | 1,311 | 1,286 | 1,288 | -27 | -2.1% | 89,100 |
| 2022/10/18 | 1,293 | 1,323 | 1,279 | 1,315 | +52 | +4.1% | 166,500 |
| 2022/10/17 | 1,240 | 1,411 | 1,235 | 1,263 | +11 | +0.9% | 411,900 |
| 2022/10/14 | 1,248 | 1,268 | 1,240 | 1,252 | +25 | +2% | 132,600 |
| 2022/10/13 | 1,215 | 1,240 | 1,195 | 1,227 | +6 | +0.5% | 114,700 |
| 2022/10/12 | 1,241 | 1,244 | 1,217 | 1,221 | -34 | -2.7% | 84,300 |
| 2022/10/11 | 1,271 | 1,271 | 1,240 | 1,255 | -29 | -2.3% | 93,400 |
| 2022/10/07 | 1,278 | 1,295 | 1,274 | 1,284 | -9 | -0.7% | 44,000 |
| 2022/10/06 | 1,268 | 1,293 | 1,268 | 1,293 | +25 | +2% | 58,700 |
| 2022/10/05 | 1,279 | 1,287 | 1,260 | 1,268 | -2 | -0.2% | 61,900 |
| 2022/10/04 | 1,280 | 1,295 | 1,264 | 1,270 | +9 | +0.7% | 157,700 |
| 2022/10/03 | 1,225 | 1,275 | 1,214 | 1,261 | +31 | +2.5% | 109,700 |
| 2022/09/30 | 1,264 | 1,271 | 1,223 | 1,230 | -46 | -3.6% | 94,600 |
| 2022/09/29 | 1,259 | 1,279 | 1,251 | 1,276 | +30 | +2.4% | 83,600 |
| 2022/09/28 | 1,255 | 1,259 | 1,223 | 1,246 | -10 | -0.8% | 90,000 |
| 2022/09/27 | 1,243 | 1,262 | 1,238 | 1,256 | +21 | +1.7% | 84,200 |
| 2022/09/26 | 1,235 | 1,245 | 1,227 | 1,235 | -11 | -0.9% | 75,500 |
| 2022/09/22 | 1,235 | 1,252 | 1,223 | 1,246 | +9 | +0.7% | 45,600 |
| 2022/09/21 | 1,234 | 1,246 | 1,222 | 1,237 | -1 | -0.1% | 53,500 |
| 2022/09/20 | 1,238 | 1,262 | 1,237 | 1,238 | -1 | -0.1% | 53,300 |
| 2022/09/16 | 1,263 | 1,264 | 1,237 | 1,239 | -20 | -1.6% | 53,100 |
| 2022/09/15 | 1,250 | 1,268 | 1,242 | 1,259 | +12 | +1% | 72,600 |
| 2022/09/14 | 1,225 | 1,248 | 1,215 | 1,247 | -1 | -0.1% | 59,000 |
| 2022/09/13 | 1,260 | 1,260 | 1,246 | 1,248 | -15 | -1.2% | 48,800 |
| 2022/09/12 | 1,247 | 1,265 | 1,241 | 1,263 | +25 | +2% | 91,700 |
| 2022/09/09 | 1,230 | 1,243 | 1,222 | 1,238 | +5 | +0.4% | 80,400 |
| 2022/09/08 | 1,217 | 1,240 | 1,213 | 1,233 | +21 | +1.7% | 108,600 |
| 2022/09/07 | 1,208 | 1,218 | 1,195 | 1,212 | +2 | +0.2% | 60,300 |
| 2022/09/06 | 1,201 | 1,211 | 1,195 | 1,210 | +1 | +0.1% | 54,300 |
| 2022/09/05 | 1,186 | 1,213 | 1,174 | 1,209 | +21 | +1.8% | 89,400 |
| 2022/09/02 | 1,191 | 1,198 | 1,182 | 1,188 | ±0 | ±0% | 63,200 |
| 2022/09/01 | 1,180 | 1,198 | 1,174 | 1,188 | -6 | -0.5% | 66,000 |
| 2022/08/31 | 1,187 | 1,195 | 1,178 | 1,194 | -1 | -0.1% | 41,800 |
| 2022/08/30 | 1,173 | 1,195 | 1,159 | 1,195 | +29 | +2.5% | 89,800 |
| 2022/08/29 | 1,155 | 1,169 | 1,151 | 1,166 | -16 | -1.4% | 73,400 |
| 2022/08/26 | 1,180 | 1,187 | 1,173 | 1,182 | +8 | +0.7% | 44,700 |
| 2022/08/25 | 1,163 | 1,181 | 1,157 | 1,174 | +11 | +0.9% | 41,500 |
| 2022/08/24 | 1,160 | 1,169 | 1,157 | 1,163 | +3 | +0.3% | 29,600 |
| 2022/08/23 | 1,169 | 1,169 | 1,160 | 1,160 | -18 | -1.5% | 29,500 |
| 2022/08/22 | 1,180 | 1,190 | 1,163 | 1,178 | -4 | -0.3% | 54,500 |
| 2022/08/19 | 1,166 | 1,184 | 1,159 | 1,182 | +23 | +2% | 77,200 |
| 2022/08/18 | 1,155 | 1,166 | 1,149 | 1,159 | -3 | -0.3% | 49,500 |
| 2022/08/17 | 1,161 | 1,168 | 1,155 | 1,162 | +4 | +0.3% | 45,800 |
| 2022/08/16 | 1,176 | 1,176 | 1,155 | 1,158 | -9 | -0.8% | 25,800 |
| 2022/08/15 | 1,152 | 1,174 | 1,152 | 1,167 | +23 | +2% | 91,500 |
| 2022/08/12 | 1,135 | 1,150 | 1,134 | 1,144 | +20 | +1.8% | 64,800 |
| 2022/08/10 | 1,136 | 1,136 | 1,118 | 1,124 | -19 | -1.7% | 36,200 |
501～
550
件表示中 / 6783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 | 191,500円 | +4.0% | -4.2% | 4.49% | 10.97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 | 215,300円 | -6.7% | -51.4% | 5.57% | 13.56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 |
| 萩原電気 | 340,000円 | +19.5% | -1.7% | 5.44% | 7.37倍 | 0.70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 |
| 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 |
| 三信電 | 205,700円 | +7.0% | -7.9% | 5.10% | 9.65倍 | 0.66倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
