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 |
---|---|---|---|---|---|---|---|
2018/11/21 | 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 |
2018/10/01 | 1,020 | 1,020 | 1,001 | 1,004 | -15 | -1.5% | 60,000 |
2018/09/28 | 1,028 | 1,031 | 1,018 | 1,019 | +9 | +0.9% | 36,400 |
2018/09/27 | 1,024 | 1,031 | 1,010 | 1,010 | -14 | -1.4% | 67,500 |
2018/09/26 | 1,015 | 1,025 | 1,006 | 1,024 | +7 | +0.7% | 54,800 |
2018/09/25 | 992 | 1,019 | 986 | 1,017 | +23 | +2.3% | 98,100 |
2018/09/21 | 992 | 996 | 987 | 994 | +10 | +1% | 48,700 |
2018/09/20 | 980 | 985 | 970 | 984 | +5 | +0.5% | 55,400 |
2018/09/19 | 968 | 979 | 968 | 979 | +19 | +2% | 61,800 |
2018/09/18 | 947 | 960 | 933 | 960 | +21 | +2.2% | 30,400 |
2018/09/14 | 926 | 945 | 926 | 939 | +6 | +0.6% | 58,000 |
2018/09/13 | 943 | 946 | 929 | 933 | -7 | -0.7% | 25,500 |
2018/09/12 | 964 | 964 | 933 | 940 | -19 | -2% | 31,800 |
2018/09/11 | 959 | 963 | 956 | 959 | -6 | -0.6% | 22,000 |
2018/09/10 | 951 | 968 | 951 | 965 | +11 | +1.2% | 21,400 |
1451~
1500
件表示中 / 6782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 | 192,500円 | +4.0% | -4.2% | 4.47% | 11.03倍 | 0.83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 | 215,100円 | -6.7% | -51.4% | 5.58% | 13.55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 | 147,300円 | +4.9% | +2.1% | 4.21% | 9.61倍 | 0.71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 |
萩原電気 | 342,000円 | +19.5% | -1.7% | 5.41% | 7.41倍 | 0.70倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約9割。FA機器等製造部門兼営 |
エフティG | 110,600円 | -9.5% | -13.0% | 4.97% | 7.74倍 | 1.40倍 |
|
中小企業向け電話機やOA機器、LED照明販売が柱、電力小売りも行う。光通信子会社 |
市場注目の銘柄
チャート関連のコラム