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 |
|---|---|---|---|---|---|---|---|
| 1997/12/03 | 1,035.4 | 1,041.7 | 1,029 | 1,029 | -12.7 | -1.2% | 76,032 |
| 1997/12/02 | 1,079.5 | 1,079.5 | 1,041.7 | 1,041.7 | -31.5 | -2.9% | 98,208 |
| 1997/12/01 | 1,117.4 | 1,117.4 | 1,073.2 | 1,073.2 | -63.2 | -5.6% | 91,872 |
| 1997/11/28 | 1,136.4 | 1,136.4 | 1,111.1 | 1,136.4 | ±0 | ±0% | 12,672 |
| 1997/11/27 | 1,136.4 | 1,136.4 | 1,130.1 | 1,136.4 | +12.7 | +1.1% | 33,264 |
| 1997/11/26 | 1,048 | 1,123.7 | 1,048 | 1,123.7 | +82 | +7.9% | 6,336 |
| 1997/11/25 | 1,079.5 | 1,079.5 | 1,041.7 | 1,041.7 | -189.4 | -15.4% | 23,760 |
| 1997/11/21 | 1,142.7 | 1,231.1 | 1,142.7 | 1,231.1 | +88.4 | +7.7% | 12,672 |
| 1997/11/20 | 1,123.7 | 1,142.7 | 1,123.7 | 1,142.7 | +37.9 | +3.4% | 22,176 |
| 1997/11/19 | 1,142.7 | 1,142.7 | 1,104.8 | 1,104.8 | -63.1 | -5.4% | 12,672 |
| 1997/11/18 | 1,199.5 | 1,199.5 | 1,167.9 | 1,167.9 | ±0 | ±0% | 9,504 |
| 1997/11/17 | 1,098.5 | 1,174.2 | 1,098.5 | 1,167.9 | - | - | 11,088 |
| 1997/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/11/13 | 1,130.1 | 1,142.7 | 1,130.1 | 1,142.7 | -75.7 | -6.2% | 20,592 |
| 1997/11/12 | 1,193.2 | 1,218.4 | 1,193.2 | 1,218.4 | - | - | 15,840 |
| 1997/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/11/07 | 1,218.4 | 1,218.4 | 1,193.2 | 1,205.8 | +6.3 | +0.5% | 6,336 |
| 1997/11/06 | 1,161.6 | 1,199.5 | 1,161.6 | 1,199.5 | +50.5 | +4.4% | 50,688 |
| 1997/11/05 | 1,167.9 | 1,167.9 | 1,142.7 | 1,149 | -50.5 | -4.2% | 34,848 |
| 1997/11/04 | 1,357.3 | 1,357.3 | 1,199.5 | 1,199.5 | -151.5 | -11.2% | 22,176 |
| 1997/10/31 | 1,325.8 | 1,351 | 1,325.8 | 1,351 | ±0 | ±0% | 14,256 |
| 1997/10/30 | 1,414.1 | 1,420.5 | 1,351 | 1,351 | -69.5 | -4.9% | 14,256 |
| 1997/10/29 | 1,426.8 | 1,426.8 | 1,414.1 | 1,420.5 | - | - | 31,680 |
| 1997/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/10/27 | 1,458.3 | 1,458.3 | 1,452 | 1,452 | -19 | -1.3% | 6,336 |
| 1997/10/24 | 1,433.1 | 1,471 | 1,433.1 | 1,471 | -12.6 | -0.8% | 14,256 |
| 1997/10/23 | 1,578.3 | 1,578.3 | 1,477.3 | 1,483.6 | -126.2 | -7.8% | 25,344 |
| 1997/10/22 | 1,635.1 | 1,635.1 | 1,578.3 | 1,609.8 | -82.1 | -4.9% | 33,264 |
| 1997/10/21 | 1,673 | 1,691.9 | 1,673 | 1,691.9 | -94.7 | -5.3% | 11,088 |
| 1997/10/20 | 1,698.2 | 1,786.6 | 1,673 | 1,786.6 | +50.5 | +2.9% | 23,760 |
| 1997/10/17 | 1,729.8 | 1,736.1 | 1,729.8 | 1,736.1 | +12.6 | +0.7% | 6,336 |
| 1997/10/16 | 1,647.7 | 1,723.5 | 1,641.4 | 1,723.5 | +37.9 | +2.2% | 36,432 |
| 1997/10/15 | 1,685.6 | 1,685.6 | 1,685.6 | 1,685.6 | -37.9 | -2.2% | 1,584 |
| 1997/10/14 | 1,723.5 | 1,723.5 | 1,723.5 | 1,723.5 | +12.6 | +0.7% | 1,584 |
| 1997/10/13 | 1,710.9 | 1,710.9 | 1,710.9 | 1,710.9 | -25.2 | -1.5% | 1,584 |
| 1997/10/09 | 1,767.7 | 1,767.7 | 1,736.1 | 1,736.1 | -37.9 | -2.1% | 11,088 |
| 1997/10/08 | 1,774 | 1,774 | 1,774 | 1,774 | -25.2 | -1.4% | 1,584 |
| 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 |
6701～
6750
件表示中 / 6882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 | 149,500円 | +4.0% | -4.2% | 5.75% | 8.58倍 | 0.64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 |
| クリヤマＨＤ | 122,500円 | +15.5% | -8.6% | 4.57% | 6.69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 |
| シモジマ | 114,200円 | +6.9% | +10.4% | 4.73% | 10.67倍 | 0.77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 |
| たけびし | 167,600円 | +0.1% | -9.3% | 3.70% | 10.69倍 | 0.67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 |
| コーア商事Ｈ | 63,600円 | +5.5% | +5.3% | 2.36% | 8.70倍 | 1.01倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
市場注目の銘柄
チャート関連のコラム
