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 |
---|---|---|---|---|---|---|---|
2018/12/12 | 932 | 946 | 921 | 943 | +23 | +2.5% | 22,000 |
2018/12/11 | 970 | 973 | 916 | 920 | -35 | -3.7% | 58,300 |
2018/12/10 | 980 | 981 | 945 | 955 | -33 | -3.3% | 49,200 |
2018/12/07 | 1,001 | 1,002 | 980 | 988 | -10 | -1% | 32,500 |
2018/12/06 | 1,025 | 1,025 | 986 | 998 | -35 | -3.4% | 50,800 |
2018/12/05 | 1,026 | 1,038 | 1,021 | 1,033 | -13 | -1.2% | 28,200 |
2018/12/04 | 1,054 | 1,061 | 1,041 | 1,046 | -16 | -1.5% | 25,200 |
2018/12/03 | 1,050 | 1,064 | 1,050 | 1,062 | +11 | +1% | 34,800 |
2018/11/30 | 1,051 | 1,056 | 1,042 | 1,051 | -9 | -0.8% | 28,500 |
2018/11/29 | 1,065 | 1,077 | 1,059 | 1,060 | -4 | -0.4% | 44,100 |
2018/11/28 | 1,056 | 1,074 | 1,041 | 1,064 | -4 | -0.4% | 61,200 |
2018/11/27 | 1,081 | 1,084 | 1,068 | 1,068 | -15 | -1.4% | 85,900 |
2018/11/26 | 1,058 | 1,086 | 1,056 | 1,083 | +27 | +2.6% | 58,500 |
2018/11/22 | 1,049 | 1,059 | 1,037 | 1,056 | +8 | +0.8% | 32,800 |
2018/11/21 | 1,042 | 1,056 | 1,042 | 1,048 | -12 | -1.1% | 34,400 |
2018/11/20 | 1,063 | 1,068 | 1,056 | 1,060 | -19 | -1.8% | 28,000 |
2018/11/19 | 1,063 | 1,084 | 1,060 | 1,079 | +15 | +1.4% | 27,400 |
2018/11/16 | 1,066 | 1,070 | 1,050 | 1,064 | +3 | +0.3% | 30,900 |
2018/11/15 | 1,043 | 1,062 | 1,036 | 1,061 | +14 | +1.3% | 46,000 |
2018/11/14 | 1,043 | 1,052 | 1,033 | 1,047 | +6 | +0.6% | 44,200 |
2018/11/13 | 1,041 | 1,043 | 1,023 | 1,041 | -30 | -2.8% | 40,200 |
2018/11/12 | 1,076 | 1,076 | 1,052 | 1,071 | -8 | -0.7% | 34,400 |
2018/11/09 | 1,119 | 1,125 | 1,068 | 1,079 | +50 | +4.9% | 161,800 |
2018/11/08 | 1,030 | 1,038 | 1,029 | 1,029 | +13 | +1.3% | 24,100 |
2018/11/07 | 1,012 | 1,032 | 1,012 | 1,016 | +2 | +0.2% | 34,700 |
2018/11/06 | 1,013 | 1,022 | 1,008 | 1,014 | +4 | +0.4% | 31,800 |
2018/11/05 | 1,020 | 1,022 | 1,010 | 1,010 | -19 | -1.8% | 36,300 |
2018/11/02 | 1,016 | 1,037 | 1,014 | 1,029 | +16 | +1.6% | 56,000 |
2018/11/01 | 1,012 | 1,026 | 1,007 | 1,013 | -10 | -1% | 43,700 |
2018/10/31 | 1,019 | 1,024 | 997 | 1,023 | +22 | +2.2% | 39,100 |
2018/10/30 | 945 | 1,005 | 945 | 1,001 | +41 | +4.3% | 69,200 |
2018/10/29 | 973 | 986 | 957 | 960 | -13 | -1.3% | 56,100 |
2018/10/26 | 1,000 | 1,006 | 961 | 973 | -19 | -1.9% | 61,300 |
2018/10/25 | 1,020 | 1,022 | 991 | 992 | -46 | -4.4% | 69,400 |
2018/10/24 | 1,043 | 1,060 | 1,015 | 1,038 | +4 | +0.4% | 58,700 |
2018/10/23 | 1,064 | 1,064 | 1,032 | 1,034 | -33 | -3.1% | 68,700 |
2018/10/22 | 1,046 | 1,075 | 1,038 | 1,067 | +7 | +0.7% | 48,700 |
2018/10/19 | 1,036 | 1,062 | 1,024 | 1,060 | +26 | +2.5% | 61,700 |
2018/10/18 | 1,048 | 1,064 | 1,033 | 1,034 | -10 | -1% | 110,700 |
2018/10/17 | 1,065 | 1,074 | 1,036 | 1,044 | +3 | +0.3% | 90,300 |
2018/10/16 | 1,061 | 1,078 | 1,038 | 1,041 | -31 | -2.9% | 104,800 |
2018/10/15 | 1,074 | 1,095 | 1,057 | 1,072 | -5 | -0.5% | 91,800 |
2018/10/12 | 1,053 | 1,092 | 1,051 | 1,077 | +5 | +0.5% | 92,000 |
2018/10/11 | 1,050 | 1,094 | 1,045 | 1,072 | -23 | -2.1% | 127,100 |
2018/10/10 | 1,113 | 1,119 | 1,094 | 1,095 | -23 | -2.1% | 185,200 |
2018/10/09 | 1,122 | 1,141 | 1,102 | 1,118 | -1 | -0.1% | 230,300 |
2018/10/05 | 1,099 | 1,129 | 1,078 | 1,119 | +95 | +9.3% | 983,600 |
2018/10/04 | 1,016 | 1,030 | 1,010 | 1,024 | +24 | +2.4% | 91,200 |
2018/10/03 | 1,006 | 1,009 | 996 | 1,000 | -5 | -0.5% | 47,700 |
2018/10/02 | 1,007 | 1,022 | 1,003 | 1,005 | +1 | +0.1% | 56,400 |
1451~
1500
件表示中 / 6796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 | 189,200円 | +4.0% | -4.2% | 4.55% | 10.84倍 | 0.81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 |
サンワテクノス | 216,400円 | -6.7% | -51.4% | 5.55% | 13.63倍 | 0.66倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
カナデン | 144,600円 | +4.9% | +2.1% | 4.29% | 9.43倍 | 0.70倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
たけびし | 210,600円 | +0.1% | -9.3% | 2.94% | 13.43倍 | 0.84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 |
ジェコス | 98,400円 | -10.3% | -9.1% | 4.88% | 8.07倍 | 0.52倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄(現JFE)系。工事にも実績 |
市場注目の銘柄
チャート関連のコラム