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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 1,146 | 1,147 | 1,137 | 1,143 | -3 | -0.3% | 31,200 |
| 2022/08/08 | 1,130 | 1,147 | 1,129 | 1,146 | +16 | +1.4% | 50,000 |
| 2022/08/05 | 1,107 | 1,134 | 1,105 | 1,130 | +14 | +1.3% | 59,600 |
| 2022/08/04 | 1,113 | 1,118 | 1,108 | 1,116 | +3 | +0.3% | 43,900 |
| 2022/08/03 | 1,115 | 1,121 | 1,097 | 1,113 | +1 | +0.1% | 114,600 |
| 2022/08/02 | 1,129 | 1,130 | 1,109 | 1,112 | -17 | -1.5% | 55,600 |
| 2022/08/01 | 1,112 | 1,131 | 1,106 | 1,129 | +25 | +2.3% | 77,000 |
| 2022/07/29 | 1,120 | 1,122 | 1,100 | 1,104 | -16 | -1.4% | 51,600 |
| 2022/07/28 | 1,133 | 1,136 | 1,102 | 1,120 | +2 | +0.2% | 93,500 |
| 2022/07/27 | 1,100 | 1,121 | 1,094 | 1,118 | +18 | +1.6% | 91,100 |
| 2022/07/26 | 1,078 | 1,103 | 1,078 | 1,100 | +22 | +2% | 108,600 |
| 2022/07/25 | 1,058 | 1,085 | 1,058 | 1,078 | +11 | +1% | 97,000 |
| 2022/07/22 | 1,062 | 1,074 | 1,051 | 1,067 | ±0 | ±0% | 100,300 |
| 2022/07/21 | 1,045 | 1,071 | 1,036 | 1,067 | +26 | +2.5% | 162,700 |
| 2022/07/20 | 1,020 | 1,043 | 1,013 | 1,041 | +25 | +2.5% | 217,200 |
| 2022/07/19 | 992 | 1,020 | 984 | 1,016 | +25 | +2.5% | 301,300 |
| 2022/07/15 | 1,010 | 1,014 | 978 | 991 | -88 | -8.2% | 938,900 |
| 2022/07/14 | 1,064 | 1,087 | 1,061 | 1,079 | +16 | +1.5% | 304,400 |
| 2022/07/13 | 1,062 | 1,063 | 1,052 | 1,063 | +2 | +0.2% | 63,800 |
| 2022/07/12 | 1,072 | 1,072 | 1,058 | 1,061 | -23 | -2.1% | 73,000 |
| 2022/07/11 | 1,078 | 1,085 | 1,068 | 1,084 | +23 | +2.2% | 87,800 |
| 2022/07/08 | 1,064 | 1,081 | 1,057 | 1,061 | +1 | +0.1% | 119,100 |
| 2022/07/07 | 1,045 | 1,063 | 1,043 | 1,060 | +16 | +1.5% | 81,200 |
| 2022/07/06 | 1,044 | 1,048 | 1,035 | 1,044 | -10 | -0.9% | 50,700 |
| 2022/07/05 | 1,050 | 1,065 | 1,050 | 1,054 | -8 | -0.8% | 60,000 |
| 2022/07/04 | 1,052 | 1,062 | 1,046 | 1,062 | +11 | +1% | 50,500 |
| 2022/07/01 | 1,071 | 1,072 | 1,038 | 1,051 | -18 | -1.7% | 79,300 |
| 2022/06/30 | 1,098 | 1,098 | 1,065 | 1,069 | -33 | -3% | 92,500 |
| 2022/06/29 | 1,085 | 1,103 | 1,079 | 1,102 | +7 | +0.6% | 91,800 |
| 2022/06/28 | 1,075 | 1,096 | 1,075 | 1,095 | +16 | +1.5% | 88,100 |
| 2022/06/27 | 1,076 | 1,089 | 1,073 | 1,079 | +11 | +1% | 67,400 |
| 2022/06/24 | 1,052 | 1,069 | 1,042 | 1,068 | +4 | +0.4% | 61,200 |
| 2022/06/23 | 1,067 | 1,077 | 1,051 | 1,064 | +1 | +0.1% | 77,300 |
| 2022/06/22 | 1,120 | 1,120 | 1,062 | 1,063 | -53 | -4.7% | 112,100 |
| 2022/06/21 | 1,115 | 1,124 | 1,103 | 1,116 | +12 | +1.1% | 88,100 |
| 2022/06/20 | 1,150 | 1,154 | 1,093 | 1,104 | -39 | -3.4% | 119,700 |
| 2022/06/17 | 1,150 | 1,160 | 1,140 | 1,143 | -48 | -4% | 136,300 |
| 2022/06/16 | 1,200 | 1,212 | 1,185 | 1,191 | +6 | +0.5% | 95,400 |
| 2022/06/15 | 1,200 | 1,207 | 1,185 | 1,185 | -19 | -1.6% | 106,900 |
| 2022/06/14 | 1,190 | 1,204 | 1,179 | 1,204 | -4 | -0.3% | 123,400 |
| 2022/06/13 | 1,195 | 1,219 | 1,175 | 1,208 | +38 | +3.2% | 205,600 |
| 2022/06/10 | 1,180 | 1,184 | 1,165 | 1,170 | -22 | -1.8% | 103,400 |
| 2022/06/09 | 1,200 | 1,200 | 1,181 | 1,192 | -17 | -1.4% | 114,300 |
| 2022/06/08 | 1,215 | 1,223 | 1,204 | 1,209 | -1 | -0.1% | 110,600 |
| 2022/06/07 | 1,225 | 1,225 | 1,203 | 1,210 | -13 | -1.1% | 128,600 |
| 2022/06/06 | 1,177 | 1,223 | 1,175 | 1,223 | +41 | +3.5% | 261,700 |
| 2022/06/03 | 1,177 | 1,183 | 1,163 | 1,182 | +5 | +0.4% | 136,300 |
| 2022/06/02 | 1,165 | 1,177 | 1,154 | 1,177 | +21 | +1.8% | 181,800 |
| 2022/06/01 | 1,137 | 1,165 | 1,136 | 1,156 | +21 | +1.9% | 172,700 |
| 2022/05/31 | 1,155 | 1,164 | 1,135 | 1,135 | -12 | -1% | 209,500 |
551～
600
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
