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 |
---|---|---|---|---|---|---|---|
2018/04/16 | 1,089 | 1,105 | 1,031 | 1,051 | -98 | -8.5% | 304,900 |
2018/04/13 | 1,148 | 1,162 | 1,145 | 1,149 | +5 | +0.4% | 58,300 |
2018/04/12 | 1,145 | 1,147 | 1,129 | 1,144 | ±0 | ±0% | 48,000 |
2018/04/11 | 1,147 | 1,149 | 1,137 | 1,144 | -2 | -0.2% | 40,700 |
2018/04/10 | 1,150 | 1,151 | 1,133 | 1,146 | -4 | -0.3% | 44,800 |
2018/04/09 | 1,148 | 1,151 | 1,134 | 1,150 | -2 | -0.2% | 34,500 |
2018/04/06 | 1,132 | 1,153 | 1,127 | 1,152 | +20 | +1.8% | 70,200 |
2018/04/05 | 1,142 | 1,142 | 1,121 | 1,132 | -13 | -1.1% | 58,900 |
2018/04/04 | 1,119 | 1,149 | 1,115 | 1,145 | +31 | +2.8% | 75,300 |
2018/04/03 | 1,100 | 1,122 | 1,080 | 1,114 | +13 | +1.2% | 65,200 |
2018/04/02 | 1,096 | 1,107 | 1,091 | 1,101 | +6 | +0.5% | 34,200 |
2018/03/30 | 1,103 | 1,103 | 1,089 | 1,095 | +13 | +1.2% | 25,300 |
2018/03/29 | 1,100 | 1,100 | 1,069 | 1,082 | -13 | -1.2% | 46,400 |
2018/03/28 | 1,088 | 1,098 | 1,078 | 1,095 | +4 | +0.4% | 31,900 |
2018/03/27 | 1,092 | 1,092 | 1,071 | 1,091 | +26 | +2.4% | 50,000 |
2018/03/26 | 1,063 | 1,065 | 1,037 | 1,065 | -9 | -0.8% | 54,200 |
2018/03/23 | 1,090 | 1,091 | 1,070 | 1,074 | -55 | -4.9% | 70,400 |
2018/03/22 | 1,134 | 1,142 | 1,119 | 1,129 | -6 | -0.5% | 38,100 |
2018/03/20 | 1,113 | 1,136 | 1,101 | 1,135 | +12 | +1.1% | 36,800 |
2018/03/19 | 1,145 | 1,149 | 1,111 | 1,123 | -26 | -2.3% | 38,900 |
2018/03/16 | 1,150 | 1,154 | 1,139 | 1,149 | +3 | +0.3% | 76,300 |
2018/03/15 | 1,136 | 1,147 | 1,117 | 1,146 | +10 | +0.9% | 51,600 |
2018/03/14 | 1,125 | 1,136 | 1,120 | 1,136 | +2 | +0.2% | 27,000 |
2018/03/13 | 1,125 | 1,134 | 1,113 | 1,134 | +1 | +0.1% | 45,100 |
2018/03/12 | 1,124 | 1,138 | 1,114 | 1,133 | +23 | +2.1% | 63,600 |
2018/03/09 | 1,122 | 1,133 | 1,096 | 1,110 | +6 | +0.5% | 81,800 |
2018/03/08 | 1,113 | 1,114 | 1,092 | 1,104 | -2 | -0.2% | 32,000 |
2018/03/07 | 1,120 | 1,120 | 1,097 | 1,106 | -16 | -1.4% | 44,100 |
2018/03/06 | 1,115 | 1,130 | 1,109 | 1,122 | +33 | +3% | 60,400 |
2018/03/05 | 1,141 | 1,167 | 1,084 | 1,089 | +8 | +0.7% | 139,500 |
2018/03/02 | 1,071 | 1,083 | 1,064 | 1,081 | -20 | -1.8% | 52,900 |
2018/03/01 | 1,121 | 1,124 | 1,096 | 1,101 | -33 | -2.9% | 63,600 |
2018/02/28 | 1,145 | 1,147 | 1,134 | 1,134 | -15 | -1.3% | 44,900 |
2018/02/27 | 1,120 | 1,152 | 1,115 | 1,149 | +40 | +3.6% | 79,700 |
2018/02/26 | 1,099 | 1,109 | 1,087 | 1,109 | +20 | +1.8% | 57,800 |
2018/02/23 | 1,082 | 1,093 | 1,067 | 1,089 | +14 | +1.3% | 44,500 |
2018/02/22 | 1,080 | 1,084 | 1,062 | 1,075 | -5 | -0.5% | 30,400 |
2018/02/21 | 1,092 | 1,099 | 1,076 | 1,080 | -20 | -1.8% | 44,600 |
2018/02/20 | 1,108 | 1,108 | 1,086 | 1,100 | -7 | -0.6% | 60,000 |
2018/02/19 | 1,089 | 1,107 | 1,089 | 1,107 | +34 | +3.2% | 66,100 |
2018/02/16 | 1,089 | 1,091 | 1,070 | 1,073 | +1 | +0.1% | 69,100 |
2018/02/15 | 1,025 | 1,083 | 1,010 | 1,072 | +74 | +7.4% | 143,600 |
2018/02/14 | 1,010 | 1,018 | 982 | 998 | -10 | -1% | 92,600 |
2018/02/13 | 1,044 | 1,050 | 1,007 | 1,008 | -21 | -2% | 56,400 |
2018/02/09 | 1,020 | 1,032 | 1,010 | 1,029 | -28 | -2.6% | 79,400 |
2018/02/08 | 1,054 | 1,068 | 1,044 | 1,057 | +21 | +2% | 104,000 |
2018/02/07 | 1,103 | 1,103 | 1,036 | 1,036 | -10 | -1% | 64,300 |
2018/02/06 | 1,031 | 1,070 | 1,017 | 1,046 | -75 | -6.7% | 221,700 |
2018/02/05 | 1,130 | 1,136 | 1,115 | 1,121 | -32 | -2.8% | 53,800 |
2018/02/02 | 1,162 | 1,162 | 1,146 | 1,153 | -9 | -0.8% | 44,800 |
1601~
1650
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 | 192,800円 | +4.0% | -4.2% | 4.46% | 11.05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 | 215,000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 | 147,100円 | +4.9% | +2.1% | 4.21% | 9.60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 | 340,000円 | +19.5% | -1.7% | 5.44% | 7.37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 | 110,000円 | -9.5% | -13.0% | 5.00% | 7.70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