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 |
---|---|---|---|---|---|---|---|
2018/07/19 | 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 |
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 |
1551~
1600
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