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 |
|---|---|---|---|---|---|---|---|
| 1999/12/07 | 680.6 | 694.4 | 680.6 | 680.6 | ±0 | ±0% | 12,960 |
| 1999/12/06 | 686.1 | 687.5 | 680.6 | 680.6 | -5.5 | -0.8% | 14,400 |
| 1999/12/03 | 708.3 | 708.3 | 686.1 | 686.1 | -22.2 | -3.1% | 4,320 |
| 1999/12/02 | 729.2 | 729.2 | 708.3 | 708.3 | -20.9 | -2.9% | 5,760 |
| 1999/12/01 | 729.2 | 729.2 | 729.2 | 729.2 | -9 | -1.2% | 20,160 |
| 1999/11/30 | 738.2 | 738.2 | 738.2 | 738.2 | +2.1 | +0.3% | 2,880 |
| 1999/11/29 | 736.1 | 736.1 | 736.1 | 736.1 | ±0 | ±0% | 1,440 |
| 1999/11/26 | 736.8 | 736.8 | 736.1 | 736.1 | +5.5 | +0.8% | 2,880 |
| 1999/11/25 | 729.9 | 730.6 | 729.9 | 730.6 | -40.2 | -5.2% | 2,880 |
| 1999/11/24 | 818.8 | 818.8 | 763.9 | 770.8 | -62.5 | -7.5% | 7,200 |
| 1999/11/22 | 784.7 | 833.3 | 784.7 | 833.3 | +34.7 | +4.3% | 17,280 |
| 1999/11/19 | 812.5 | 812.5 | 798.6 | 798.6 | +45.1 | +6% | 11,520 |
| 1999/11/18 | 752.8 | 753.5 | 752.1 | 753.5 | +25 | +3.4% | 10,080 |
| 1999/11/17 | 763.2 | 763.2 | 728.5 | 728.5 | +34.7 | +5% | 10,080 |
| 1999/11/16 | 680.6 | 693.8 | 660.4 | 693.8 | +13.2 | +1.9% | 18,720 |
| 1999/11/15 | 695.1 | 702.1 | 680.6 | 680.6 | -97.9 | -12.6% | 43,200 |
| 1999/11/12 | 798.6 | 798.6 | 777.8 | 778.5 | -20.8 | -2.6% | 17,280 |
| 1999/11/11 | 800 | 812.5 | 799.3 | 799.3 | ±0 | ±0% | 11,520 |
| 1999/11/10 | 799.3 | 799.3 | 799.3 | 799.3 | ±0 | ±0% | 5,760 |
| 1999/11/09 | 826.4 | 826.4 | 798.6 | 799.3 | -30.6 | -3.7% | 23,040 |
| 1999/11/08 | 812.5 | 829.9 | 799.3 | 829.9 | +31.3 | +3.9% | 14,400 |
| 1999/11/05 | 818.8 | 818.8 | 798.6 | 798.6 | -20.8 | -2.5% | 36,000 |
| 1999/11/04 | 812.5 | 833.3 | 809 | 819.4 | +6.9 | +0.8% | 14,400 |
| 1999/11/02 | 840.3 | 840.3 | 809 | 812.5 | -27.8 | -3.3% | 10,080 |
| 1999/11/01 | 841 | 841 | 840.3 | 840.3 | ±0 | ±0% | 10,080 |
| 1999/10/29 | 840.3 | 843.8 | 840.3 | 840.3 | ±0 | ±0% | 14,400 |
| 1999/10/28 | 840.3 | 840.3 | 833.3 | 840.3 | - | - | 5,760 |
| 1999/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/26 | 840.3 | 841 | 840.3 | 841 | +0.7 | +0.1% | 2,880 |
| 1999/10/25 | 840.3 | 841 | 840.3 | 840.3 | ±0 | ±0% | 7,200 |
| 1999/10/22 | 847.2 | 847.2 | 840.3 | 840.3 | -35.4 | -4% | 4,320 |
| 1999/10/21 | 833.3 | 875.7 | 833.3 | 875.7 | -27.1 | -3% | 2,880 |
| 1999/10/20 | 902.8 | 902.8 | 902.8 | 902.8 | +93.8 | +11.6% | 5,760 |
| 1999/10/19 | 827.8 | 833.3 | 809 | 809 | -17.4 | -2.1% | 12,960 |
| 1999/10/18 | 876.4 | 888.9 | 826.4 | 826.4 | -49.3 | -5.6% | 18,720 |
| 1999/10/15 | 875 | 875.7 | 875 | 875.7 | -27.1 | -3% | 7,200 |
| 1999/10/14 | 902.8 | 930.6 | 902.8 | 902.8 | -27.8 | -3% | 15,840 |
| 1999/10/13 | 938.2 | 939.6 | 923.6 | 930.6 | ±0 | ±0% | 18,720 |
| 1999/10/12 | 902.8 | 941 | 902.8 | 930.6 | +65.3 | +7.5% | 33,120 |
| 1999/10/08 | 865.3 | 868.1 | 864.6 | 865.3 | ±0 | ±0% | 11,520 |
| 1999/10/07 | 902.8 | 902.8 | 865.3 | 865.3 | +2.1 | +0.2% | 10,080 |
| 1999/10/06 | 861.8 | 863.2 | 861.8 | 863.2 | +2.1 | +0.2% | 4,320 |
| 1999/10/05 | 864.6 | 868.1 | 861.1 | 861.1 | -3.5 | -0.4% | 5,760 |
| 1999/10/04 | 892.4 | 892.4 | 864.6 | 864.6 | +10.4 | +1.2% | 4,320 |
| 1999/10/01 | 895.8 | 895.8 | 854.2 | 854.2 | -13.9 | -1.6% | 15,840 |
| 1999/09/30 | 888.9 | 888.9 | 868.1 | 868.1 | +20.9 | +2.5% | 5,760 |
| 1999/09/29 | 860.4 | 860.4 | 847.2 | 847.2 | -55.6 | -6.2% | 23,040 |
| 1999/09/28 | 931.9 | 931.9 | 876.4 | 902.8 | +54.2 | +6.4% | 24,480 |
| 1999/09/27 | 847.9 | 868.1 | 847.9 | 848.6 | +9 | +1.1% | 17,280 |
| 1999/09/24 | 868.1 | 875 | 833.3 | 839.6 | -91 | -9.8% | 28,800 |
6301～
6350
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 | 185,600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 | 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 | 35,300円 | +7.1% | +231.9% | 5.10% | 21.91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 |
| 明治電機 | 211,800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
