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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 963 | 963 | 948 | 954 | -10 | -1% | 26,300 |
| 2018/09/06 | 959 | 968 | 954 | 964 | +1 | +0.1% | 24,800 |
| 2018/09/05 | 968 | 971 | 957 | 963 | -4 | -0.4% | 28,300 |
| 2018/09/04 | 972 | 972 | 960 | 967 | -3 | -0.3% | 19,000 |
| 2018/09/03 | 988 | 989 | 960 | 970 | -17 | -1.7% | 42,400 |
| 2018/08/31 | 970 | 991 | 968 | 987 | +12 | +1.2% | 30,000 |
| 2018/08/30 | 990 | 994 | 972 | 975 | -12 | -1.2% | 37,900 |
| 2018/08/29 | 969 | 993 | 965 | 987 | +17 | +1.8% | 56,300 |
| 2018/08/28 | 965 | 978 | 965 | 970 | +9 | +0.9% | 48,800 |
| 2018/08/27 | 954 | 967 | 953 | 961 | +6 | +0.6% | 43,600 |
| 2018/08/24 | 949 | 959 | 949 | 955 | +8 | +0.8% | 40,700 |
| 2018/08/23 | 937 | 948 | 935 | 947 | +8 | +0.9% | 24,600 |
| 2018/08/22 | 915 | 939 | 915 | 939 | +18 | +2% | 44,400 |
| 2018/08/21 | 938 | 940 | 921 | 921 | -26 | -2.7% | 39,300 |
| 2018/08/20 | 953 | 953 | 938 | 947 | -2 | -0.2% | 48,400 |
| 2018/08/17 | 933 | 950 | 931 | 949 | +16 | +1.7% | 73,100 |
| 2018/08/16 | 911 | 936 | 903 | 933 | +8 | +0.9% | 88,700 |
| 2018/08/15 | 948 | 949 | 917 | 925 | -26 | -2.7% | 81,300 |
| 2018/08/14 | 934 | 951 | 934 | 951 | +26 | +2.8% | 54,500 |
| 2018/08/13 | 961 | 961 | 915 | 925 | -43 | -4.4% | 104,400 |
| 2018/08/10 | 959 | 976 | 949 | 968 | +19 | +2% | 112,600 |
| 2018/08/09 | 959 | 962 | 949 | 949 | -7 | -0.7% | 42,100 |
| 2018/08/08 | 943 | 963 | 941 | 956 | +6 | +0.6% | 111,900 |
| 2018/08/07 | 970 | 970 | 934 | 950 | -27 | -2.8% | 144,700 |
| 2018/08/06 | 957 | 986 | 955 | 977 | +35 | +3.7% | 211,300 |
| 2018/08/03 | 938 | 944 | 937 | 942 | +7 | +0.7% | 64,800 |
| 2018/08/02 | 936 | 945 | 929 | 935 | -2 | -0.2% | 57,000 |
| 2018/08/01 | 925 | 940 | 916 | 937 | +17 | +1.8% | 57,600 |
| 2018/07/31 | 935 | 938 | 920 | 920 | -19 | -2% | 86,500 |
| 2018/07/30 | 940 | 948 | 938 | 939 | -6 | -0.6% | 64,600 |
| 2018/07/27 | 943 | 949 | 938 | 945 | +2 | +0.2% | 75,000 |
| 2018/07/26 | 939 | 949 | 935 | 943 | +4 | +0.4% | 74,100 |
| 2018/07/25 | 940 | 942 | 928 | 939 | +13 | +1.4% | 94,600 |
| 2018/07/24 | 925 | 926 | 915 | 926 | +8 | +0.9% | 42,600 |
| 2018/07/23 | 916 | 925 | 907 | 918 | -10 | -1.1% | 59,300 |
| 2018/07/20 | 916 | 936 | 910 | 928 | +7 | +0.8% | 112,200 |
| 2018/07/19 | 910 | 928 | 896 | 921 | +16 | +1.8% | 127,000 |
| 2018/07/18 | 916 | 933 | 904 | 905 | -5 | -0.5% | 202,600 |
| 2018/07/17 | 958 | 958 | 903 | 910 | -55 | -5.7% | 397,200 |
| 2018/07/13 | 948 | 966 | 942 | 965 | +32 | +3.4% | 138,100 |
| 2018/07/12 | 934 | 938 | 913 | 933 | +5 | +0.5% | 65,600 |
| 2018/07/11 | 933 | 933 | 917 | 928 | -5 | -0.5% | 38,000 |
| 2018/07/10 | 937 | 945 | 928 | 933 | -3 | -0.3% | 60,300 |
| 2018/07/09 | 908 | 939 | 902 | 936 | +24 | +2.6% | 67,000 |
| 2018/07/06 | 885 | 917 | 873 | 912 | +22 | +2.5% | 118,800 |
| 2018/07/05 | 915 | 922 | 885 | 890 | -31 | -3.4% | 142,300 |
| 2018/07/04 | 954 | 954 | 915 | 921 | -43 | -4.5% | 116,900 |
| 2018/07/03 | 991 | 1,002 | 957 | 964 | -31 | -3.1% | 122,000 |
| 2018/07/02 | 1,022 | 1,028 | 995 | 995 | -24 | -2.4% | 149,800 |
| 2018/06/29 | 1,062 | 1,062 | 1,013 | 1,019 | -43 | -4% | 92,100 |
1501～
1550
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
