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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 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 |
551～
600
件表示中 / 6795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 | 188,400円 | +4.0% | -4.2% | 4.56% | 10.79倍 | 0.81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 | 218,200円 | -6.7% | -51.4% | 5.50% | 13.74倍 | 0.67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 |
| カナデン | 145,000円 | +4.9% | +2.1% | 4.28% | 9.46倍 | 0.70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 |
| たけびし | 210,000円 | +0.1% | -9.3% | 2.95% | 13.39倍 | 0.84倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| ジェコス | 98,500円 | -10.3% | -9.1% | 4.87% | 8.08倍 | 0.52倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
市場注目の銘柄
チャート関連のコラム
