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 |
---|---|---|---|---|---|---|---|
2018/06/28 | 1,050 | 1,068 | 1,027 | 1,062 | +11 | +1% | 90,300 |
2018/06/27 | 1,025 | 1,051 | 1,020 | 1,051 | +14 | +1.4% | 62,800 |
2018/06/26 | 1,042 | 1,047 | 1,009 | 1,037 | -15 | -1.4% | 145,100 |
2018/06/25 | 1,090 | 1,090 | 1,049 | 1,052 | -40 | -3.7% | 249,600 |
2018/06/22 | 1,210 | 1,246 | 1,062 | 1,092 | +91 | +9.1% | 1,726,800 |
2018/06/21 | 1,016 | 1,021 | 1,001 | 1,001 | -17 | -1.7% | 49,000 |
2018/06/20 | 1,004 | 1,018 | 992 | 1,018 | +8 | +0.8% | 59,200 |
2018/06/19 | 1,024 | 1,033 | 1,006 | 1,010 | -23 | -2.2% | 39,400 |
2018/06/18 | 1,045 | 1,045 | 1,023 | 1,033 | -12 | -1.1% | 61,200 |
2018/06/15 | 1,061 | 1,061 | 1,041 | 1,045 | -15 | -1.4% | 52,300 |
2018/06/14 | 1,059 | 1,066 | 1,053 | 1,060 | -13 | -1.2% | 36,400 |
2018/06/13 | 1,061 | 1,077 | 1,059 | 1,073 | +9 | +0.8% | 30,900 |
2018/06/12 | 1,069 | 1,074 | 1,058 | 1,064 | -3 | -0.3% | 32,900 |
2018/06/11 | 1,074 | 1,074 | 1,065 | 1,067 | -11 | -1% | 40,400 |
2018/06/08 | 1,067 | 1,081 | 1,060 | 1,078 | ±0 | ±0% | 93,400 |
2018/06/07 | 1,062 | 1,079 | 1,062 | 1,078 | +19 | +1.8% | 74,200 |
2018/06/06 | 1,049 | 1,062 | 1,048 | 1,059 | +13 | +1.2% | 36,100 |
2018/06/05 | 1,055 | 1,055 | 1,033 | 1,046 | -10 | -0.9% | 48,900 |
2018/06/04 | 1,043 | 1,056 | 1,028 | 1,056 | +23 | +2.2% | 69,400 |
2018/06/01 | 1,049 | 1,051 | 1,033 | 1,033 | -27 | -2.5% | 54,500 |
2018/05/31 | 1,059 | 1,063 | 1,042 | 1,060 | ±0 | ±0% | 93,100 |
2018/05/30 | 1,021 | 1,068 | 1,021 | 1,060 | +30 | +2.9% | 127,400 |
2018/05/29 | 1,053 | 1,061 | 1,000 | 1,030 | -71 | -6.4% | 146,500 |
2018/05/28 | 1,119 | 1,130 | 1,099 | 1,101 | -16 | -1.4% | 178,900 |
2018/05/25 | 1,133 | 1,133 | 1,116 | 1,117 | -8 | -0.7% | 77,700 |
2018/05/24 | 1,120 | 1,132 | 1,116 | 1,125 | -5 | -0.4% | 85,800 |
2018/05/23 | 1,135 | 1,144 | 1,125 | 1,130 | -5 | -0.4% | 54,100 |
2018/05/22 | 1,129 | 1,136 | 1,125 | 1,135 | +5 | +0.4% | 51,200 |
2018/05/21 | 1,121 | 1,130 | 1,115 | 1,130 | +9 | +0.8% | 45,100 |
2018/05/18 | 1,112 | 1,123 | 1,106 | 1,121 | +11 | +1% | 77,400 |
2018/05/17 | 1,112 | 1,115 | 1,105 | 1,110 | -3 | -0.3% | 39,100 |
2018/05/16 | 1,085 | 1,120 | 1,083 | 1,113 | +30 | +2.8% | 112,200 |
2018/05/15 | 1,078 | 1,085 | 1,068 | 1,083 | +17 | +1.6% | 76,200 |
2018/05/14 | 1,107 | 1,107 | 1,060 | 1,066 | -70 | -6.2% | 175,300 |
2018/05/11 | 1,139 | 1,147 | 1,130 | 1,136 | -7 | -0.6% | 49,300 |
2018/05/10 | 1,150 | 1,162 | 1,140 | 1,143 | -7 | -0.6% | 59,600 |
2018/05/09 | 1,151 | 1,154 | 1,136 | 1,150 | ±0 | ±0% | 140,100 |
2018/05/08 | 1,161 | 1,168 | 1,146 | 1,150 | -11 | -0.9% | 91,300 |
2018/05/07 | 1,157 | 1,168 | 1,151 | 1,161 | +4 | +0.3% | 66,300 |
2018/05/02 | 1,144 | 1,160 | 1,140 | 1,157 | +13 | +1.1% | 86,200 |
2018/05/01 | 1,120 | 1,149 | 1,117 | 1,144 | +33 | +3% | 99,300 |
2018/04/27 | 1,102 | 1,115 | 1,093 | 1,111 | +10 | +0.9% | 72,500 |
2018/04/26 | 1,105 | 1,106 | 1,092 | 1,101 | +1 | +0.1% | 66,500 |
2018/04/25 | 1,078 | 1,104 | 1,072 | 1,100 | +21 | +1.9% | 70,000 |
2018/04/24 | 1,074 | 1,080 | 1,059 | 1,079 | +15 | +1.4% | 81,800 |
2018/04/23 | 1,063 | 1,069 | 1,059 | 1,064 | +12 | +1.1% | 60,400 |
2018/04/20 | 1,053 | 1,057 | 1,042 | 1,052 | +4 | +0.4% | 86,600 |
2018/04/19 | 1,043 | 1,052 | 1,034 | 1,048 | +7 | +0.7% | 58,800 |
2018/04/18 | 1,042 | 1,057 | 1,035 | 1,041 | -1 | -0.1% | 74,200 |
2018/04/17 | 1,060 | 1,060 | 1,038 | 1,042 | -9 | -0.9% | 121,500 |
1551~
1600
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