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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,200 | 1,220 | 1,192 | 1,210 | -15 | -1.2% | 149,800 |
| 2022/05/18 | 1,230 | 1,233 | 1,213 | 1,225 | +18 | +1.5% | 129,400 |
| 2022/05/17 | 1,222 | 1,224 | 1,203 | 1,207 | -11 | -0.9% | 172,500 |
| 2022/05/16 | 1,230 | 1,235 | 1,197 | 1,218 | -7 | -0.6% | 194,300 |
| 2022/05/13 | 1,227 | 1,249 | 1,219 | 1,225 | -6 | -0.5% | 162,700 |
| 2022/05/12 | 1,250 | 1,257 | 1,228 | 1,231 | -29 | -2.3% | 129,000 |
| 2022/05/11 | 1,252 | 1,277 | 1,250 | 1,260 | -12 | -0.9% | 109,500 |
| 2022/05/10 | 1,280 | 1,289 | 1,243 | 1,272 | -18 | -1.4% | 195,900 |
| 2022/05/09 | 1,314 | 1,329 | 1,282 | 1,290 | -12 | -0.9% | 211,200 |
| 2022/05/06 | 1,266 | 1,307 | 1,255 | 1,302 | +37 | +2.9% | 229,800 |
| 2022/05/02 | 1,241 | 1,270 | 1,240 | 1,265 | +31 | +2.5% | 163,700 |
| 2022/04/28 | 1,228 | 1,234 | 1,210 | 1,234 | +18 | +1.5% | 110,900 |
| 2022/04/27 | 1,197 | 1,229 | 1,196 | 1,216 | +20 | +1.7% | 203,600 |
| 2022/04/26 | 1,215 | 1,225 | 1,195 | 1,196 | -8 | -0.7% | 90,100 |
| 2022/04/25 | 1,184 | 1,210 | 1,184 | 1,204 | -2 | -0.2% | 98,000 |
| 2022/04/22 | 1,185 | 1,212 | 1,178 | 1,206 | +15 | +1.3% | 189,800 |
| 2022/04/21 | 1,195 | 1,232 | 1,191 | 1,191 | -15 | -1.2% | 229,300 |
| 2022/04/20 | 1,197 | 1,208 | 1,183 | 1,206 | -2 | -0.2% | 204,500 |
| 2022/04/19 | 1,210 | 1,216 | 1,181 | 1,208 | +15 | +1.3% | 381,700 |
| 2022/04/18 | 1,240 | 1,245 | 1,142 | 1,193 | +94 | +8.6% | 1,217,400 |
| 2022/04/15 | 1,099 | 1,099 | 1,099 | 1,099 | +150 | +15.8% | 39,200 |
| 2022/04/14 | 964 | 973 | 944 | 949 | -3 | -0.3% | 130,000 |
| 2022/04/13 | 930 | 953 | 929 | 952 | +23 | +2.5% | 65,200 |
| 2022/04/12 | 940 | 940 | 925 | 929 | -23 | -2.4% | 47,700 |
| 2022/04/11 | 955 | 965 | 943 | 952 | -2 | -0.2% | 51,600 |
| 2022/04/08 | 962 | 963 | 943 | 954 | -3 | -0.3% | 45,200 |
| 2022/04/07 | 962 | 963 | 950 | 957 | -14 | -1.4% | 41,100 |
| 2022/04/06 | 972 | 978 | 966 | 971 | -5 | -0.5% | 33,400 |
| 2022/04/05 | 989 | 989 | 973 | 976 | -12 | -1.2% | 39,200 |
| 2022/04/04 | 983 | 997 | 979 | 988 | +15 | +1.5% | 47,300 |
| 2022/04/01 | 979 | 980 | 964 | 973 | -19 | -1.9% | 33,400 |
| 2022/03/31 | 990 | 998 | 985 | 992 | -7 | -0.7% | 52,800 |
| 2022/03/30 | 989 | 999 | 982 | 999 | +11 | +1.1% | 44,800 |
| 2022/03/29 | 979 | 988 | 968 | 988 | +10 | +1% | 42,100 |
| 2022/03/28 | 993 | 993 | 975 | 978 | -15 | -1.5% | 33,500 |
| 2022/03/25 | 992 | 995 | 980 | 993 | +14 | +1.4% | 52,000 |
| 2022/03/24 | 962 | 979 | 959 | 979 | +3 | +0.3% | 51,100 |
| 2022/03/23 | 963 | 976 | 961 | 976 | +15 | +1.6% | 50,200 |
| 2022/03/22 | 963 | 968 | 945 | 961 | +6 | +0.6% | 55,900 |
| 2022/03/18 | 932 | 956 | 924 | 955 | +26 | +2.8% | 86,100 |
| 2022/03/17 | 948 | 949 | 923 | 929 | +5 | +0.5% | 45,800 |
| 2022/03/16 | 913 | 928 | 902 | 924 | +20 | +2.2% | 48,200 |
| 2022/03/15 | 907 | 911 | 898 | 904 | +1 | +0.1% | 35,300 |
| 2022/03/14 | 894 | 908 | 892 | 903 | +9 | +1% | 40,300 |
| 2022/03/11 | 894 | 901 | 883 | 894 | -6 | -0.7% | 31,100 |
| 2022/03/10 | 883 | 900 | 882 | 900 | +32 | +3.7% | 41,800 |
| 2022/03/09 | 877 | 885 | 861 | 868 | +1 | +0.1% | 41,300 |
| 2022/03/08 | 870 | 894 | 861 | 867 | -28 | -3.1% | 76,700 |
| 2022/03/07 | 889 | 895 | 870 | 895 | -21 | -2.3% | 85,900 |
| 2022/03/04 | 937 | 937 | 910 | 916 | -21 | -2.2% | 42,900 |
801～
850
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
