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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,257 | 1,270 | 1,246 | 1,270 | +20 | +1.6% | 43,300 |
| 2022/12/23 | 1,259 | 1,259 | 1,238 | 1,250 | -21 | -1.7% | 51,900 |
| 2022/12/22 | 1,284 | 1,284 | 1,262 | 1,271 | +7 | +0.6% | 53,000 |
| 2022/12/21 | 1,311 | 1,311 | 1,256 | 1,264 | -49 | -3.7% | 95,800 |
| 2022/12/20 | 1,370 | 1,381 | 1,303 | 1,313 | -47 | -3.5% | 141,400 |
| 2022/12/19 | 1,315 | 1,378 | 1,312 | 1,360 | +54 | +4.1% | 169,200 |
| 2022/12/16 | 1,285 | 1,313 | 1,282 | 1,306 | +5 | +0.4% | 68,900 |
| 2022/12/15 | 1,282 | 1,315 | 1,282 | 1,301 | +9 | +0.7% | 58,700 |
| 2022/12/14 | 1,270 | 1,292 | 1,270 | 1,292 | +27 | +2.1% | 46,100 |
| 2022/12/13 | 1,271 | 1,278 | 1,265 | 1,265 | +4 | +0.3% | 26,700 |
| 2022/12/12 | 1,261 | 1,267 | 1,250 | 1,261 | -5 | -0.4% | 37,200 |
| 2022/12/09 | 1,238 | 1,274 | 1,238 | 1,266 | +20 | +1.6% | 85,700 |
| 2022/12/08 | 1,259 | 1,259 | 1,237 | 1,246 | -9 | -0.7% | 47,700 |
| 2022/12/07 | 1,245 | 1,261 | 1,236 | 1,255 | +1 | +0.1% | 62,900 |
| 2022/12/06 | 1,264 | 1,266 | 1,250 | 1,254 | -15 | -1.2% | 56,900 |
| 2022/12/05 | 1,274 | 1,285 | 1,260 | 1,269 | -12 | -0.9% | 63,800 |
| 2022/12/02 | 1,309 | 1,309 | 1,273 | 1,281 | -32 | -2.4% | 121,500 |
| 2022/12/01 | 1,358 | 1,358 | 1,308 | 1,313 | -35 | -2.6% | 166,700 |
| 2022/11/30 | 1,360 | 1,406 | 1,347 | 1,348 | ±0 | ±0% | 428,000 |
| 2022/11/29 | 1,345 | 1,376 | 1,325 | 1,348 | -39 | -2.8% | 226,800 |
| 2022/11/28 | 1,401 | 1,414 | 1,380 | 1,387 | -6 | -0.4% | 224,700 |
| 2022/11/25 | 1,391 | 1,395 | 1,383 | 1,393 | +3 | +0.2% | 64,300 |
| 2022/11/24 | 1,394 | 1,400 | 1,388 | 1,390 | ±0 | ±0% | 108,200 |
| 2022/11/22 | 1,396 | 1,411 | 1,378 | 1,390 | -2 | -0.1% | 114,300 |
| 2022/11/21 | 1,395 | 1,407 | 1,384 | 1,392 | +19 | +1.4% | 71,400 |
| 2022/11/18 | 1,364 | 1,383 | 1,358 | 1,373 | +25 | +1.9% | 73,500 |
| 2022/11/17 | 1,343 | 1,373 | 1,341 | 1,348 | -7 | -0.5% | 64,900 |
| 2022/11/16 | 1,341 | 1,378 | 1,328 | 1,355 | +13 | +1% | 84,500 |
| 2022/11/15 | 1,310 | 1,342 | 1,307 | 1,342 | +27 | +2.1% | 49,300 |
| 2022/11/14 | 1,319 | 1,326 | 1,308 | 1,315 | +7 | +0.5% | 49,600 |
| 2022/11/11 | 1,330 | 1,330 | 1,306 | 1,308 | +3 | +0.2% | 41,600 |
| 2022/11/10 | 1,305 | 1,321 | 1,302 | 1,305 | -15 | -1.1% | 45,900 |
| 2022/11/09 | 1,324 | 1,330 | 1,317 | 1,320 | +2 | +0.2% | 38,100 |
| 2022/11/08 | 1,310 | 1,324 | 1,310 | 1,318 | +17 | +1.3% | 49,000 |
| 2022/11/07 | 1,322 | 1,324 | 1,301 | 1,301 | -15 | -1.1% | 55,800 |
| 2022/11/04 | 1,296 | 1,319 | 1,294 | 1,316 | +13 | +1% | 57,800 |
| 2022/11/02 | 1,328 | 1,329 | 1,303 | 1,303 | -20 | -1.5% | 91,600 |
| 2022/11/01 | 1,318 | 1,340 | 1,314 | 1,323 | +13 | +1% | 83,000 |
| 2022/10/31 | 1,287 | 1,314 | 1,286 | 1,310 | +44 | +3.5% | 87,700 |
| 2022/10/28 | 1,274 | 1,288 | 1,258 | 1,266 | -12 | -0.9% | 152,900 |
| 2022/10/27 | 1,280 | 1,296 | 1,275 | 1,278 | -4 | -0.3% | 64,800 |
| 2022/10/26 | 1,300 | 1,300 | 1,278 | 1,282 | -18 | -1.4% | 79,200 |
| 2022/10/25 | 1,280 | 1,302 | 1,270 | 1,300 | +23 | +1.8% | 48,400 |
| 2022/10/24 | 1,290 | 1,308 | 1,270 | 1,277 | +17 | +1.3% | 131,200 |
| 2022/10/21 | 1,274 | 1,280 | 1,256 | 1,260 | -16 | -1.3% | 44,200 |
| 2022/10/20 | 1,278 | 1,287 | 1,267 | 1,276 | -12 | -0.9% | 55,400 |
| 2022/10/19 | 1,310 | 1,311 | 1,286 | 1,288 | -27 | -2.1% | 89,100 |
| 2022/10/18 | 1,293 | 1,323 | 1,279 | 1,315 | +52 | +4.1% | 166,500 |
| 2022/10/17 | 1,240 | 1,411 | 1,235 | 1,263 | +11 | +0.9% | 411,900 |
| 2022/10/14 | 1,248 | 1,268 | 1,240 | 1,252 | +25 | +2% | 132,600 |
651～
700
件表示中 / 6976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 | 185,600円 | +2.4% | +14.7% | 4.85% | 10.25倍 | 0.82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 |
| ナガホリ | 169,100円 | -2.1% | +15.4% | 0.59% | 64.84倍 | 1.99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 |
| 橋本総ＨＤ | 131,200円 | +5.2% | +6.6% | 3.81% | 8.79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 |
| オプティマス | 35,300円 | +7.1% | +231.9% | 5.10% | 21.91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 | 211,800円 | +4.9% | +11.0% | 4.15% | 9.65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
