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 |
|---|---|---|---|---|---|---|---|
| 1998/07/16 | 937.5 | 937.5 | 916.7 | 930.6 | ±0 | ±0% | 44,640 |
| 1998/07/15 | 937.5 | 937.5 | 923.6 | 930.6 | -6.9 | -0.7% | 18,720 |
| 1998/07/14 | 928.5 | 937.5 | 916.7 | 937.5 | +13.9 | +1.5% | 31,680 |
| 1998/07/13 | 923.6 | 923.6 | 923.6 | 923.6 | -13.9 | -1.5% | 1,440 |
| 1998/07/10 | 930.6 | 937.5 | 930.6 | 937.5 | +13.9 | +1.5% | 47,520 |
| 1998/07/09 | 937.5 | 937.5 | 923.6 | 923.6 | -13.9 | -1.5% | 15,840 |
| 1998/07/08 | 937.5 | 937.5 | 930.6 | 937.5 | +13.9 | +1.5% | 8,640 |
| 1998/07/07 | 934 | 934 | 923.6 | 923.6 | +12.5 | +1.4% | 10,080 |
| 1998/07/06 | 911.1 | 923.6 | 911.1 | 911.1 | +9 | +1% | 23,040 |
| 1998/07/03 | 929.9 | 929.9 | 902.1 | 902.1 | ±0 | ±0% | 4,320 |
| 1998/07/02 | 799.3 | 902.8 | 799.3 | 902.1 | +103.5 | +13% | 66,240 |
| 1998/07/01 | 798.6 | 798.6 | 798.6 | 798.6 | +6.9 | +0.9% | 15,840 |
| 1998/06/30 | 798.6 | 798.6 | 784.7 | 791.7 | -6.9 | -0.9% | 20,160 |
| 1998/06/29 | 791.7 | 798.6 | 784.7 | 798.6 | ±0 | ±0% | 17,280 |
| 1998/06/26 | 798.6 | 798.6 | 798.6 | 798.6 | ±0 | ±0% | 10,080 |
| 1998/06/25 | 805.6 | 806.3 | 798.6 | 798.6 | ±0 | ±0% | 12,960 |
| 1998/06/24 | 833.3 | 833.3 | 798.6 | 798.6 | -58.3 | -6.8% | 21,600 |
| 1998/06/23 | 856.9 | 856.9 | 856.9 | 856.9 | -0.7 | -0.1% | 1,440 |
| 1998/06/22 | 857.6 | 857.6 | 857.6 | 857.6 | -13.9 | -1.6% | 7,200 |
| 1998/06/19 | 878.5 | 878.5 | 871.5 | 871.5 | +34.7 | +4.1% | 23,040 |
| 1998/06/18 | 833.3 | 836.8 | 833.3 | 836.8 | - | - | 7,200 |
| 1998/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/16 | 819.4 | 833.3 | 819.4 | 833.3 | +13.9 | +1.7% | 4,320 |
| 1998/06/15 | 868.1 | 868.1 | 819.4 | 819.4 | -68.8 | -7.7% | 8,640 |
| 1998/06/12 | 888.2 | 888.2 | 888.2 | 888.2 | - | - | 1,440 |
| 1998/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/10 | 868.1 | 895.8 | 868.1 | 895.8 | +62.5 | +7.5% | 7,200 |
| 1998/06/09 | 847.2 | 847.2 | 833.3 | 833.3 | -69.5 | -7.7% | 10,080 |
| 1998/06/08 | 902.8 | 902.8 | 902.8 | 902.8 | -27.8 | -3% | 1,440 |
| 1998/06/05 | 930.6 | 930.6 | 930.6 | 930.6 | ±0 | ±0% | 1,440 |
| 1998/06/04 | 930.6 | 930.6 | 930.6 | 930.6 | - | - | 1,440 |
| 1998/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/02 | 986.1 | 986.1 | 986.1 | 986.1 | - | - | 1,440 |
| 1998/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/28 | 979.2 | 979.2 | 979.2 | 979.2 | - | - | 1,440 |
| 1998/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/26 | 993.1 | 1,000 | 993.1 | 993.1 | +14.6 | +1.5% | 7,200 |
| 1998/05/25 | 975.4 | 997.5 | 975.4 | 978.5 | +3.1 | +0.3% | 14,256 |
| 1998/05/22 | 1,035.4 | 1,035.4 | 975.4 | 975.4 | +39.8 | +4.3% | 11,088 |
| 1998/05/21 | 935.6 | 935.6 | 935.6 | 935.6 | +3.8 | +0.4% | 3,168 |
| 1998/05/20 | 934.3 | 934.3 | 931.8 | 931.8 | -2.5 | -0.3% | 7,920 |
| 1998/05/19 | 940.7 | 940.7 | 933.7 | 934.3 | -6.4 | -0.7% | 15,840 |
| 1998/05/18 | 940.7 | 941.3 | 940.7 | 940.7 | ±0 | ±0% | 14,256 |
| 1998/05/15 | 941.9 | 941.9 | 940.7 | 940.7 | -1.2 | -0.1% | 3,168 |
| 1998/05/14 | 960.2 | 960.2 | 941.3 | 941.9 | +1.2 | +0.1% | 9,504 |
| 1998/05/13 | 947 | 947 | 937.5 | 940.7 | -6.3 | -0.7% | 38,016 |
| 1998/05/12 | 947 | 953.3 | 934.3 | 947 | +37.9 | +4.2% | 42,768 |
| 1998/05/11 | 914.8 | 915.4 | 909.1 | 909.1 | -5.7 | -0.6% | 28,512 |
| 1998/05/08 | 921.7 | 921.7 | 914.8 | 914.8 | -15.8 | -1.7% | 25,344 |
6551～
6600
件表示中 / 6884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 | 148,100円 | +4.0% | -4.2% | 5.81% | 8.50倍 | 0.63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 |
| シモジマ | 115,200円 | +6.9% | +10.4% | 4.69% | 10.76倍 | 0.78倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| クリヤマＨＤ | 120,800円 | +15.5% | -8.6% | 4.64% | 6.59倍 | 0.53倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| たけびし | 162,600円 | +0.1% | -9.3% | 3.81% | 10.37倍 | 0.65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 |
| スズデン | 177,600円 | -2.6% | -23.0% | 5.01% | 16.08倍 | 1.36倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
