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 |
|---|---|---|---|---|---|---|---|
| 2001/07/23 | 808.3 | 808.3 | 791.7 | 808.3 | -25 | -3% | 12,000 |
| 2001/07/19 | 831.7 | 833.3 | 800.8 | 833.3 | ±0 | ±0% | 12,000 |
| 2001/07/18 | 833.3 | 833.3 | 816.7 | 833.3 | ±0 | ±0% | 12,000 |
| 2001/07/17 | 833.3 | 833.3 | 833.3 | 833.3 | +4.1 | +0.5% | 3,600 |
| 2001/07/16 | 829.2 | 829.2 | 829.2 | 829.2 | +2.5 | +0.3% | 4,800 |
| 2001/07/13 | 850 | 850 | 826.7 | 826.7 | -6.6 | -0.8% | 7,200 |
| 2001/07/12 | 825.8 | 833.3 | 825 | 833.3 | +8.3 | +1% | 7,200 |
| 2001/07/11 | 825 | 825 | 825 | 825 | -8.3 | -1% | 3,600 |
| 2001/07/10 | 833.3 | 833.3 | 832.5 | 833.3 | +0.8 | +0.1% | 13,200 |
| 2001/07/09 | 832.5 | 832.5 | 832.5 | 832.5 | -21.7 | -2.5% | 2,400 |
| 2001/07/06 | 858.3 | 858.3 | 854.2 | 854.2 | -4.1 | -0.5% | 6,000 |
| 2001/07/05 | 858.3 | 858.3 | 858.3 | 858.3 | ±0 | ±0% | 2,400 |
| 2001/07/04 | 858.3 | 858.3 | 858.3 | 858.3 | -15 | -1.7% | 1,200 |
| 2001/07/03 | 873.3 | 873.3 | 873.3 | 873.3 | -1.7 | -0.2% | 1,200 |
| 2001/07/02 | 900 | 900 | 875 | 875 | ±0 | ±0% | 2,400 |
| 2001/06/29 | 875 | 875 | 875 | 875 | ±0 | ±0% | 2,400 |
| 2001/06/28 | 875 | 875 | 875 | 875 | ±0 | ±0% | 2,400 |
| 2001/06/27 | 907.5 | 907.5 | 875 | 875 | -32.5 | -3.6% | 4,800 |
| 2001/06/26 | 893.3 | 907.5 | 893.3 | 907.5 | +47.5 | +5.5% | 4,800 |
| 2001/06/25 | 851.7 | 860 | 851.7 | 860 | -65 | -7% | 6,000 |
| 2001/06/22 | 925 | 925 | 925 | 925 | +66.7 | +7.8% | 12,000 |
| 2001/06/21 | 850 | 858.3 | 850 | 858.3 | -16.7 | -1.9% | 3,600 |
| 2001/06/20 | 875.8 | 875.8 | 875 | 875 | ±0 | ±0% | 6,000 |
| 2001/06/19 | 875 | 875 | 875 | 875 | +8.3 | +1% | 4,800 |
| 2001/06/18 | 867.5 | 875 | 866.7 | 866.7 | ±0 | ±0% | 9,600 |
| 2001/06/15 | 906.7 | 906.7 | 841.7 | 866.7 | -41.6 | -4.6% | 12,000 |
| 2001/06/14 | 908.3 | 908.3 | 908.3 | 908.3 | ±0 | ±0% | 1,200 |
| 2001/06/13 | 909.2 | 909.2 | 908.3 | 908.3 | ±0 | ±0% | 8,400 |
| 2001/06/12 | 932.5 | 932.5 | 908.3 | 908.3 | -25 | -2.7% | 7,200 |
| 2001/06/11 | 941.7 | 941.7 | 933.3 | 933.3 | +9.1 | +1% | 6,000 |
| 2001/06/08 | 925.8 | 925.8 | 908.3 | 924.2 | +7.5 | +0.8% | 9,600 |
| 2001/06/07 | 908.3 | 916.7 | 908.3 | 916.7 | +8.4 | +0.9% | 2,400 |
| 2001/06/06 | 916.7 | 925 | 908.3 | 908.3 | -8.4 | -0.9% | 6,000 |
| 2001/06/05 | 918.3 | 918.3 | 908.3 | 916.7 | ±0 | ±0% | 15,600 |
| 2001/06/04 | 908.3 | 916.7 | 908.3 | 916.7 | +8.4 | +0.9% | 8,400 |
| 2001/06/01 | 875.8 | 916.7 | 875.8 | 908.3 | +33.3 | +3.8% | 10,800 |
| 2001/05/31 | 900 | 900 | 875 | 875 | -55.8 | -6% | 33,600 |
| 2001/05/30 | 925 | 932.5 | 925 | 930.8 | -10.9 | -1.2% | 7,200 |
| 2001/05/29 | 916.7 | 941.7 | 916.7 | 941.7 | +16.7 | +1.8% | 20,400 |
| 2001/05/28 | 940.8 | 945.8 | 925 | 925 | -57.6 | -5.9% | 33,600 |
| 2001/05/25 | 979.2 | 982.6 | 974.3 | 982.6 | +4.1 | +0.4% | 53,280 |
| 2001/05/24 | 972.2 | 978.5 | 972.2 | 978.5 | -0.7 | -0.1% | 51,840 |
| 2001/05/23 | 976.4 | 979.2 | 968.8 | 979.2 | +3.5 | +0.4% | 97,920 |
| 2001/05/22 | 972.2 | 979.2 | 972.2 | 975.7 | +10.4 | +1.1% | 53,280 |
| 2001/05/21 | 958.3 | 989.6 | 958.3 | 965.3 | -11.1 | -1.1% | 82,080 |
| 2001/05/18 | 981.9 | 986.1 | 976.4 | 976.4 | -2.8 | -0.3% | 50,400 |
| 2001/05/17 | 972.2 | 993.1 | 972.2 | 979.2 | +7 | +0.7% | 54,720 |
| 2001/05/16 | 972.2 | 972.2 | 958.3 | 972.2 | +0.7 | +0.1% | 80,640 |
| 2001/05/15 | 955.6 | 972.2 | 955.6 | 971.5 | +43.7 | +4.7% | 156,960 |
| 2001/05/14 | 941 | 941 | 927.8 | 927.8 | -16.6 | -1.8% | 20,160 |
5901～
5950
件表示中 / 6976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 | 185,200円 | +2.4% | +14.7% | 4.86% | 10.23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 | 169,100円 | -2.1% | +15.4% | 0.59% | 64.84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 | 131,200円 | +5.2% | +6.6% | 3.81% | 8.79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 |
| オプティマス | 34,900円 | +7.1% | +231.9% | 5.16% | 21.66倍 | 1.00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 |
| 明治電機 | 211,900円 | +4.9% | +11.0% | 4.15% | 9.65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 |
市場注目の銘柄
チャート関連のコラム
