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 |
|---|---|---|---|---|---|---|---|
| 1998/02/09 | 1,262.6 | 1,281.6 | 1,262.6 | 1,268.9 | +6.3 | +0.5% | 11,088 |
| 1998/02/06 | 1,262.6 | 1,275.3 | 1,262.6 | 1,262.6 | +18.9 | +1.5% | 12,672 |
| 1998/02/05 | 1,231.1 | 1,250 | 1,231.1 | 1,243.7 | -44.2 | -3.4% | 9,504 |
| 1998/02/04 | 1,287.9 | 1,287.9 | 1,287.9 | 1,287.9 | +6.3 | +0.5% | 1,584 |
| 1998/02/03 | 1,262.6 | 1,281.6 | 1,237.4 | 1,281.6 | +50.5 | +4.1% | 19,008 |
| 1998/02/02 | 1,199.5 | 1,250 | 1,199.5 | 1,231.1 | +63.2 | +5.4% | 12,672 |
| 1998/01/30 | 1,199.5 | 1,199.5 | 1,167.9 | 1,167.9 | -113.7 | -8.9% | 9,504 |
| 1998/01/29 | 1,262.6 | 1,281.6 | 1,262.6 | 1,281.6 | +19 | +1.5% | 4,752 |
| 1998/01/28 | 1,300.5 | 1,300.5 | 1,262.6 | 1,262.6 | -63.2 | -4.8% | 11,088 |
| 1998/01/27 | 1,319.4 | 1,325.8 | 1,319.4 | 1,325.8 | +31.6 | +2.4% | 14,256 |
| 1998/01/26 | 1,275.3 | 1,325.8 | 1,275.3 | 1,294.2 | +37.9 | +3% | 14,256 |
| 1998/01/23 | 1,256.3 | 1,256.3 | 1,256.3 | 1,256.3 | -6.3 | -0.5% | 4,752 |
| 1998/01/22 | 1,287.9 | 1,287.9 | 1,262.6 | 1,262.6 | -63.2 | -4.8% | 3,168 |
| 1998/01/21 | 1,281.6 | 1,325.8 | 1,281.6 | 1,325.8 | +69.5 | +5.5% | 36,432 |
| 1998/01/20 | 1,275.3 | 1,275.3 | 1,256.3 | 1,256.3 | -19 | -1.5% | 17,424 |
| 1998/01/19 | 1,193.2 | 1,313.1 | 1,193.2 | 1,275.3 | +120 | +10.4% | 41,184 |
| 1998/01/16 | 1,104.8 | 1,155.3 | 1,104.8 | 1,155.3 | +69.4 | +6.4% | 19,008 |
| 1998/01/14 | 1,079.5 | 1,104.8 | 1,079.5 | 1,085.9 | +44.2 | +4.2% | 17,424 |
| 1998/01/13 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | +19 | +1.9% | 6,336 |
| 1998/01/12 | 1,016.4 | 1,022.7 | 1,016.4 | 1,022.7 | -50.5 | -4.7% | 3,168 |
| 1998/01/09 | 1,073.2 | 1,073.2 | 1,073.2 | 1,073.2 | ±0 | ±0% | 7,920 |
| 1998/01/08 | 1,029 | 1,104.8 | 1,029 | 1,073.2 | +75.7 | +7.6% | 36,432 |
| 1998/01/07 | 1,010.1 | 1,010.1 | 991.2 | 997.5 | ±0 | ±0% | 28,512 |
| 1998/01/06 | 978.5 | 997.5 | 978.5 | 997.5 | - | - | 23,760 |
| 1998/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/12/30 | 1,016.4 | 1,016.4 | 1,016.4 | 1,016.4 | +6.3 | +0.6% | 1,584 |
| 1997/12/29 | 1,016.4 | 1,016.4 | 1,010.1 | 1,010.1 | ±0 | ±0% | 3,168 |
| 1997/12/26 | 1,010.1 | 1,029 | 1,010.1 | 1,010.1 | ±0 | ±0% | 9,504 |
| 1997/12/25 | 1,010.1 | 1,010.1 | 1,010.1 | 1,010.1 | +18.9 | +1.9% | 3,168 |
| 1997/12/24 | 991.2 | 991.2 | 984.8 | 991.2 | ±0 | ±0% | 6,336 |
| 1997/12/22 | 1,022.7 | 1,022.7 | 984.8 | 991.2 | -12.6 | -1.3% | 15,840 |
| 1997/12/19 | 1,035.4 | 1,035.4 | 984.8 | 1,003.8 | -6.3 | -0.6% | 25,344 |
| 1997/12/18 | 1,003.8 | 1,010.1 | 1,003.8 | 1,010.1 | +12.6 | +1.3% | 83,952 |
| 1997/12/17 | 984.8 | 1,003.8 | 984.8 | 997.5 | +19 | +1.9% | 22,176 |
| 1997/12/16 | 978.5 | 997.5 | 978.5 | 978.5 | ±0 | ±0% | 11,088 |
| 1997/12/15 | 1,016.4 | 1,029 | 978.5 | 978.5 | -63.2 | -6.1% | 36,432 |
| 1997/12/12 | 1,073.2 | 1,073.2 | 1,029 | 1,041.7 | -31.5 | -2.9% | 42,768 |
| 1997/12/11 | 1,073.2 | 1,073.2 | 1,073.2 | 1,073.2 | ±0 | ±0% | 1,584 |
| 1997/12/10 | 1,130.1 | 1,130.1 | 1,073.2 | 1,073.2 | -6.3 | -0.6% | 25,344 |
| 1997/12/09 | 1,085.9 | 1,085.9 | 1,054.3 | 1,079.5 | +31.5 | +3% | 7,920 |
| 1997/12/08 | 1,041.7 | 1,048 | 1,041.7 | 1,048 | +6.3 | +0.6% | 11,088 |
| 1997/12/05 | 1,035.4 | 1,041.7 | 1,010.1 | 1,041.7 | +12.7 | +1.2% | 33,264 |
| 1997/12/04 | 1,029 | 1,029 | 1,016.4 | 1,029 | ±0 | ±0% | 31,680 |
| 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 |
6751～
6800
件表示中 / 6975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 | 185,800円 | +2.4% | +14.7% | 4.84% | 10.26倍 | 0.83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 |
| 橋本総ＨＤ | 131,300円 | +5.2% | +6.6% | 3.81% | 8.80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 |
| ナガホリ | 170,000円 | -2.1% | +15.4% | 0.59% | 65.18倍 | 2.01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 |
| オプティマス | 35,300円 | +7.1% | +231.9% | 5.10% | 21.92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 | 213,400円 | +4.9% | +11.0% | 4.12% | 9.72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
