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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,624 | 1,633 | 1,617 | 1,627 | -1 | -0.1% | 30,100 |
| 2025/01/20 | 1,626 | 1,635 | 1,616 | 1,628 | +18 | +1.1% | 33,800 |
| 2025/01/17 | 1,605 | 1,613 | 1,588 | 1,610 | -24 | -1.5% | 104,100 |
| 2025/01/16 | 1,676 | 1,682 | 1,629 | 1,634 | -27 | -1.6% | 93,800 |
| 2025/01/15 | 1,700 | 1,705 | 1,658 | 1,661 | -62 | -3.6% | 178,600 |
| 2025/01/14 | 1,731 | 1,746 | 1,715 | 1,723 | -29 | -1.7% | 103,200 |
| 2025/01/10 | 1,733 | 1,752 | 1,732 | 1,752 | +2 | +0.1% | 33,600 |
| 2025/01/09 | 1,770 | 1,771 | 1,741 | 1,750 | -24 | -1.4% | 55,700 |
| 2025/01/08 | 1,775 | 1,793 | 1,766 | 1,774 | +8 | +0.5% | 59,500 |
| 2025/01/07 | 1,745 | 1,769 | 1,727 | 1,766 | +38 | +2.2% | 55,200 |
| 2025/01/06 | 1,754 | 1,759 | 1,728 | 1,728 | -25 | -1.4% | 64,800 |
| 2024/12/30 | 1,760 | 1,774 | 1,751 | 1,753 | -10 | -0.6% | 34,800 |
| 2024/12/27 | 1,750 | 1,770 | 1,747 | 1,763 | +16 | +0.9% | 40,000 |
| 2024/12/26 | 1,721 | 1,751 | 1,721 | 1,747 | +26 | +1.5% | 81,300 |
| 2024/12/25 | 1,705 | 1,721 | 1,705 | 1,721 | +9 | +0.5% | 62,000 |
| 2024/12/24 | 1,721 | 1,724 | 1,712 | 1,712 | -9 | -0.5% | 53,500 |
| 2024/12/23 | 1,700 | 1,722 | 1,691 | 1,721 | +17 | +1% | 88,000 |
| 2024/12/20 | 1,730 | 1,731 | 1,704 | 1,704 | -10 | -0.6% | 56,000 |
| 2024/12/19 | 1,710 | 1,727 | 1,708 | 1,714 | -11 | -0.6% | 70,500 |
| 2024/12/18 | 1,720 | 1,743 | 1,720 | 1,725 | -10 | -0.6% | 50,300 |
| 2024/12/17 | 1,750 | 1,750 | 1,720 | 1,735 | -13 | -0.7% | 48,800 |
| 2024/12/16 | 1,754 | 1,768 | 1,748 | 1,748 | -2 | -0.1% | 47,400 |
| 2024/12/13 | 1,768 | 1,775 | 1,746 | 1,750 | -19 | -1.1% | 57,800 |
| 2024/12/12 | 1,784 | 1,784 | 1,765 | 1,769 | +1 | +0.1% | 42,000 |
| 2024/12/11 | 1,787 | 1,787 | 1,761 | 1,768 | -12 | -0.7% | 48,400 |
| 2024/12/10 | 1,792 | 1,796 | 1,780 | 1,780 | -6 | -0.3% | 38,900 |
| 2024/12/09 | 1,793 | 1,800 | 1,781 | 1,786 | -10 | -0.6% | 37,100 |
| 2024/12/06 | 1,812 | 1,812 | 1,792 | 1,796 | -12 | -0.7% | 34,800 |
| 2024/12/05 | 1,798 | 1,812 | 1,796 | 1,808 | +21 | +1.2% | 54,600 |
| 2024/12/04 | 1,830 | 1,830 | 1,775 | 1,787 | -49 | -2.7% | 101,100 |
| 2024/12/03 | 1,831 | 1,853 | 1,831 | 1,836 | +16 | +0.9% | 171,200 |
| 2024/12/02 | 1,808 | 1,831 | 1,808 | 1,820 | +7 | +0.4% | 84,100 |
| 2024/11/29 | 1,794 | 1,823 | 1,791 | 1,813 | +19 | +1.1% | 77,400 |
| 2024/11/28 | 1,789 | 1,805 | 1,769 | 1,794 | -67 | -3.6% | 237,600 |
| 2024/11/27 | 1,858 | 1,868 | 1,851 | 1,861 | -5 | -0.3% | 247,500 |
| 2024/11/26 | 1,902 | 1,902 | 1,848 | 1,866 | -26 | -1.4% | 215,100 |
| 2024/11/25 | 1,899 | 1,904 | 1,889 | 1,892 | +8 | +0.4% | 87,400 |
| 2024/11/22 | 1,876 | 1,897 | 1,871 | 1,884 | +13 | +0.7% | 61,600 |
| 2024/11/21 | 1,864 | 1,875 | 1,853 | 1,871 | +12 | +0.6% | 41,800 |
| 2024/11/20 | 1,860 | 1,869 | 1,848 | 1,859 | -11 | -0.6% | 74,400 |
| 2024/11/19 | 1,861 | 1,873 | 1,856 | 1,870 | +15 | +0.8% | 25,200 |
| 2024/11/18 | 1,861 | 1,874 | 1,847 | 1,855 | -6 | -0.3% | 49,000 |
| 2024/11/15 | 1,867 | 1,875 | 1,857 | 1,861 | -1 | -0.1% | 36,100 |
| 2024/11/14 | 1,884 | 1,893 | 1,861 | 1,862 | -16 | -0.9% | 53,200 |
| 2024/11/13 | 1,901 | 1,912 | 1,878 | 1,878 | -18 | -0.9% | 72,200 |
| 2024/11/12 | 1,915 | 1,932 | 1,896 | 1,896 | -18 | -0.9% | 62,200 |
| 2024/11/11 | 1,900 | 1,931 | 1,900 | 1,914 | -16 | -0.8% | 54,200 |
| 2024/11/08 | 1,958 | 1,959 | 1,911 | 1,930 | -10 | -0.5% | 48,900 |
| 2024/11/07 | 1,912 | 1,950 | 1,912 | 1,940 | +25 | +1.3% | 62,400 |
| 2024/11/06 | 1,925 | 1,931 | 1,906 | 1,915 | +9 | +0.5% | 56,400 |
51～
100
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
