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 |
|---|---|---|---|---|---|---|---|
| 1997/10/07 | 1,799.2 | 1,799.2 | 1,799.2 | 1,799.2 | ±0 | ±0% | 9,504 |
| 1997/10/06 | 1,799.2 | 1,799.2 | 1,799.2 | 1,799.2 | - | - | 15,840 |
| 1997/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/10/02 | 1,799.2 | 1,799.2 | 1,799.2 | 1,799.2 | -6.4 | -0.4% | 3,168 |
| 1997/10/01 | 1,811.9 | 1,811.9 | 1,742.4 | 1,805.6 | -56.8 | -3% | 15,840 |
| 1997/09/30 | 1,881.3 | 1,881.3 | 1,862.4 | 1,862.4 | -12.6 | -0.7% | 6,336 |
| 1997/09/29 | 1,875 | 1,875 | 1,875 | 1,875 | - | - | 3,168 |
| 1997/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/25 | 1,881.3 | 1,893.9 | 1,881.3 | 1,893.9 | ±0 | ±0% | 6,336 |
| 1997/09/24 | 1,868.7 | 1,893.9 | 1,868.7 | 1,893.9 | +25.2 | +1.3% | 12,672 |
| 1997/09/22 | 1,887.6 | 1,887.6 | 1,868.7 | 1,868.7 | -25.2 | -1.3% | 4,752 |
| 1997/09/19 | 1,893.9 | 1,893.9 | 1,893.9 | 1,893.9 | ±0 | ±0% | 11,088 |
| 1997/09/18 | 1,887.6 | 1,893.9 | 1,887.6 | 1,893.9 | +25.2 | +1.3% | 19,008 |
| 1997/09/17 | 1,868.7 | 1,868.7 | 1,868.7 | 1,868.7 | +6.3 | +0.3% | 1,584 |
| 1997/09/16 | 1,893.9 | 1,900.3 | 1,862.4 | 1,862.4 | -94.7 | -4.8% | 14,256 |
| 1997/09/12 | 1,969.7 | 1,969.7 | 1,957.1 | 1,957.1 | -63.1 | -3.1% | 6,336 |
| 1997/09/11 | 2,020.2 | 2,020.2 | 2,020.2 | 2,020.2 | ±0 | ±0% | 1,584 |
| 1997/09/10 | 2,020.2 | 2,020.2 | 2,020.2 | 2,020.2 | ±0 | ±0% | 1,584 |
| 1997/09/09 | 2,020.2 | 2,020.2 | 2,020.2 | 2,020.2 | -63.1 | -3% | 14,256 |
| 1997/09/08 | 2,045.5 | 2,083.3 | 2,045.5 | 2,083.3 | +31.5 | +1.5% | 17,424 |
| 1997/09/05 | 2,058.1 | 2,058.1 | 2,051.8 | 2,051.8 | ±0 | ±0% | 6,336 |
| 1997/09/04 | 2,083.3 | 2,083.3 | 2,051.8 | 2,051.8 | -31.5 | -1.5% | 17,424 |
| 1997/09/03 | 2,051.8 | 2,083.3 | 2,051.8 | 2,083.3 | +37.8 | +1.8% | 11,088 |
| 1997/09/02 | 2,102.3 | 2,102.3 | 2,045.5 | 2,045.5 | +6.4 | +0.3% | 6,336 |
| 1997/09/01 | 2,089.6 | 2,089.6 | 2,032.8 | 2,039.1 | +12.6 | +0.6% | 14,256 |
| 1997/08/29 | 2,051.8 | 2,051.8 | 2,020.2 | 2,026.5 | -56.8 | -2.7% | 23,760 |
| 1997/08/28 | 2,064.4 | 2,083.3 | 2,058.1 | 2,083.3 | ±0 | ±0% | 30,096 |
| 1997/08/27 | 2,089.6 | 2,089.6 | 2,083.3 | 2,083.3 | -6.3 | -0.3% | 11,088 |
| 1997/08/26 | 2,102.3 | 2,102.3 | 2,089.6 | 2,089.6 | ±0 | ±0% | 3,168 |
| 1997/08/25 | 2,089.6 | 2,089.6 | 2,089.6 | 2,089.6 | -37.9 | -1.8% | 12,672 |
| 1997/08/22 | 2,146.5 | 2,146.5 | 2,127.5 | 2,127.5 | -19 | -0.9% | 28,512 |
| 1997/08/21 | 2,114.9 | 2,159.1 | 2,114.9 | 2,146.5 | ±0 | ±0% | 36,432 |
| 1997/08/20 | 2,228.5 | 2,228.5 | 2,146.5 | 2,146.5 | -94.7 | -4.2% | 45,936 |
| 1997/08/19 | 2,241.2 | 2,241.2 | 2,209.6 | 2,241.2 | ±0 | ±0% | 15,840 |
| 1997/08/18 | 2,241.2 | 2,241.2 | 2,241.2 | 2,241.2 | -63.1 | -2.7% | 3,168 |
| 1997/08/15 | 2,304.3 | 2,304.3 | 2,304.3 | 2,304.3 | ±0 | ±0% | 7,920 |
| 1997/08/14 | 2,335.9 | 2,335.9 | 2,298 | 2,304.3 | ±0 | ±0% | 19,008 |
| 1997/08/13 | 2,298 | 2,304.3 | 2,298 | 2,304.3 | ±0 | ±0% | 6,336 |
| 1997/08/12 | 2,241.2 | 2,304.3 | 2,241.2 | 2,304.3 | +94.7 | +4.3% | 9,504 |
| 1997/08/11 | 2,209.6 | 2,209.6 | 2,178 | 2,209.6 | -44.2 | -2% | 9,504 |
| 1997/08/08 | 2,247.5 | 2,253.8 | 2,247.5 | 2,253.8 | +12.6 | +0.6% | 4,752 |
| 1997/08/07 | 2,380.1 | 2,380.1 | 2,241.2 | 2,241.2 | -151.5 | -6.3% | 26,928 |
| 1997/08/06 | 2,335.9 | 2,392.7 | 2,335.9 | 2,392.7 | +44.2 | +1.9% | 17,424 |
| 1997/08/05 | 2,411.6 | 2,449.5 | 2,348.5 | 2,348.5 | -56.8 | -2.4% | 38,016 |
| 1997/08/04 | 2,430.6 | 2,468.4 | 2,399 | 2,405.3 | -6.3 | -0.3% | 90,288 |
| 1997/08/01 | 2,367.4 | 2,462.1 | 2,367.4 | 2,411.6 | +44.2 | +1.9% | 82,368 |
| 1997/07/31 | 2,241.2 | 2,367.4 | 2,228.5 | 2,367.4 | +94.7 | +4.2% | 79,200 |
| 1997/07/30 | 2,253.8 | 2,272.7 | 2,215.9 | 2,272.7 | +18.9 | +0.8% | 49,104 |
| 1997/07/29 | 2,285.4 | 2,285.4 | 2,253.8 | 2,253.8 | -18.9 | -0.8% | 19,008 |
| 1997/07/28 | 2,228.5 | 2,272.7 | 2,228.5 | 2,272.7 | +107.3 | +5% | 38,016 |
6651～
6700
件表示中 / 6794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 | 187,100円 | +4.0% | -4.2% | 4.60% | 10.72倍 | 0.80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 |
| カナデン | 144,000円 | +4.9% | +2.1% | 4.31% | 9.39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 | 209,900円 | +0.1% | -9.3% | 2.95% | 13.38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 | 97,500円 | -10.3% | -9.1% | 4.92% | 8.00倍 | 0.51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 |
| 萩原電気 | 325,500円 | +13.3% | -14.1% | 5.68% | 8.43倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
