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 |
|---|---|---|---|---|---|---|---|
| 1997/07/08 | 2,058.1 | 2,096 | 2,058.1 | 2,089.6 | ±0 | ±0% | 25,344 |
| 1997/07/07 | 2,171.7 | 2,171.7 | 2,083.3 | 2,089.6 | -113.7 | -5.2% | 33,264 |
| 1997/07/04 | 2,247.5 | 2,247.5 | 2,190.7 | 2,203.3 | -37.9 | -1.7% | 15,840 |
| 1997/07/03 | 2,234.8 | 2,260.1 | 2,234.8 | 2,241.2 | +6.4 | +0.3% | 11,088 |
| 1997/07/02 | 2,184.3 | 2,234.8 | 2,184.3 | 2,234.8 | +18.9 | +0.9% | 25,344 |
| 1997/07/01 | 2,247.5 | 2,272.7 | 2,215.9 | 2,215.9 | -56.8 | -2.5% | 53,856 |
| 1997/06/30 | 2,272.7 | 2,298 | 2,272.7 | 2,272.7 | -31.6 | -1.4% | 14,256 |
| 1997/06/27 | 2,329.5 | 2,329.5 | 2,304.3 | 2,304.3 | -31.6 | -1.4% | 12,672 |
| 1997/06/26 | 2,335.9 | 2,342.2 | 2,335.9 | 2,335.9 | ±0 | ±0% | 28,512 |
| 1997/06/25 | 2,316.9 | 2,335.9 | 2,316.9 | 2,335.9 | +31.6 | +1.4% | 33,264 |
| 1997/06/24 | 2,316.9 | 2,335.9 | 2,304.3 | 2,304.3 | ±0 | ±0% | 17,424 |
| 1997/06/23 | 2,335.9 | 2,335.9 | 2,304.3 | 2,304.3 | -31.6 | -1.4% | 20,592 |
| 1997/06/20 | 2,367.4 | 2,367.4 | 2,323.2 | 2,335.9 | ±0 | ±0% | 57,024 |
| 1997/06/19 | 2,279 | 2,367.4 | 2,279 | 2,335.9 | +50.5 | +2.2% | 87,120 |
| 1997/06/18 | 2,253.8 | 2,285.4 | 2,234.8 | 2,285.4 | +63.2 | +2.8% | 30,096 |
| 1997/06/17 | 2,203.3 | 2,253.8 | 2,203.3 | 2,222.2 | +12.6 | +0.6% | 31,680 |
| 1997/06/16 | 2,209.6 | 2,209.6 | 2,203.3 | 2,209.6 | ±0 | ±0% | 19,008 |
| 1997/06/13 | 2,209.6 | 2,234.8 | 2,209.6 | 2,209.6 | -31.6 | -1.4% | 14,256 |
| 1997/06/12 | 2,310.6 | 2,310.6 | 2,241.2 | 2,241.2 | -75.7 | -3.3% | 15,840 |
| 1997/06/11 | 2,241.2 | 2,316.9 | 2,241.2 | 2,316.9 | +75.7 | +3.4% | 7,920 |
| 1997/06/10 | 2,285.4 | 2,285.4 | 2,241.2 | 2,241.2 | -56.8 | -2.5% | 15,840 |
| 1997/06/09 | 2,304.3 | 2,304.3 | 2,247.5 | 2,298 | -31.5 | -1.4% | 12,672 |
| 1997/06/06 | 2,316.9 | 2,335.9 | 2,316.9 | 2,329.5 | -6.4 | -0.3% | 9,504 |
| 1997/06/05 | 2,272.7 | 2,335.9 | 2,241.2 | 2,335.9 | +63.2 | +2.8% | 44,352 |
| 1997/06/04 | 2,323.2 | 2,323.2 | 2,266.4 | 2,272.7 | -56.8 | -2.4% | 19,008 |
| 1997/06/03 | 2,335.9 | 2,335.9 | 2,272.7 | 2,329.5 | -6.4 | -0.3% | 25,344 |
| 1997/06/02 | 2,304.3 | 2,354.8 | 2,279 | 2,335.9 | +31.6 | +1.4% | 93,456 |
| 1997/05/30 | 2,209.6 | 2,304.3 | 2,209.6 | 2,304.3 | +138.9 | +6.4% | 142,560 |
| 1997/05/29 | 2,140.2 | 2,209.6 | 2,133.8 | 2,165.4 | +18.9 | +0.9% | 57,024 |
| 1997/05/28 | 2,146.5 | 2,146.5 | 2,089.6 | 2,146.5 | ±0 | ±0% | 41,184 |
| 1997/05/27 | 2,020.2 | 2,146.5 | 2,020.2 | 2,146.5 | +131.6 | +6.5% | 69,696 |
| 1997/05/26 | 2,014.9 | 2,051.8 | 2,014.9 | 2,014.9 | +10.5 | +0.5% | 57,024 |
| 1997/05/23 | 1,951.8 | 2,004.4 | 1,951.8 | 2,004.4 | ±0 | ±0% | 100,742 |
| 1997/05/22 | 2,041.2 | 2,041.2 | 2,004.4 | 2,004.4 | -10.5 | -0.5% | 26,611 |
| 1997/05/21 | 2,051.8 | 2,072.8 | 2,014.9 | 2,014.9 | -63.2 | -3% | 43,718 |
| 1997/05/20 | 2,067.6 | 2,078.1 | 2,051.8 | 2,078.1 | -15.8 | -0.8% | 20,909 |
| 1997/05/19 | 2,083.3 | 2,093.9 | 2,057 | 2,093.9 | -5.2 | -0.2% | 47,520 |
| 1997/05/16 | 2,051.8 | 2,104.4 | 2,009.7 | 2,099.1 | +47.3 | +2.3% | 68,429 |
| 1997/05/15 | 2,104.4 | 2,104.4 | 2,009.7 | 2,051.8 | -57.8 | -2.7% | 70,330 |
| 1997/05/14 | 2,004.4 | 2,109.6 | 2,004.4 | 2,109.6 | +105.2 | +5.2% | 138,758 |
| 1997/05/13 | 1,999.2 | 2,014.9 | 1,988.6 | 2,004.4 | +31.5 | +1.6% | 98,842 |
| 1997/05/12 | 1,930.8 | 1,972.9 | 1,930.8 | 1,972.9 | +26.4 | +1.4% | 72,230 |
| 1997/05/09 | 1,946.5 | 1,951.8 | 1,920.2 | 1,946.5 | +15.7 | +0.8% | 57,024 |
| 1997/05/08 | 1,909.7 | 1,967.6 | 1,904.5 | 1,930.8 | +31.6 | +1.7% | 119,750 |
| 1997/05/07 | 1,883.4 | 1,904.5 | 1,867.6 | 1,899.2 | ±0 | ±0% | 199,584 |
| 1997/05/06 | 1,888.7 | 1,915 | 1,883.4 | 1,899.2 | +36.8 | +2% | 127,354 |
| 1997/05/02 | 1,836.1 | 1,867.6 | 1,836.1 | 1,862.4 | +36.9 | +2% | 174,874 |
| 1997/05/01 | 1,820.3 | 1,825.5 | 1,794 | 1,825.5 | +10.5 | +0.6% | 22,810 |
| 1997/04/30 | 1,815 | 1,820.3 | 1,815 | 1,815 | +26.3 | +1.5% | 38,016 |
| 1997/04/28 | 1,788.7 | 1,804.5 | 1,788.7 | 1,788.7 | ±0 | ±0% | 15,206 |
6801～
6850
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
