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 |
---|---|---|---|---|---|---|---|
2018/02/01 | 1,134 | 1,162 | 1,134 | 1,162 | +24 | +2.1% | 42,800 |
2018/01/31 | 1,141 | 1,156 | 1,138 | 1,138 | -18 | -1.6% | 100,300 |
2018/01/30 | 1,200 | 1,200 | 1,153 | 1,156 | -53 | -4.4% | 170,400 |
2018/01/29 | 1,215 | 1,224 | 1,206 | 1,209 | -6 | -0.5% | 37,600 |
2018/01/26 | 1,211 | 1,225 | 1,204 | 1,215 | +3 | +0.2% | 84,500 |
2018/01/25 | 1,240 | 1,241 | 1,212 | 1,212 | -24 | -1.9% | 46,000 |
2018/01/24 | 1,220 | 1,253 | 1,212 | 1,236 | +22 | +1.8% | 175,400 |
2018/01/23 | 1,227 | 1,233 | 1,210 | 1,214 | -12 | -1% | 43,700 |
2018/01/22 | 1,200 | 1,230 | 1,190 | 1,226 | +30 | +2.5% | 72,100 |
2018/01/19 | 1,205 | 1,211 | 1,189 | 1,196 | -8 | -0.7% | 88,100 |
2018/01/18 | 1,230 | 1,240 | 1,204 | 1,204 | -31 | -2.5% | 83,800 |
2018/01/17 | 1,237 | 1,243 | 1,230 | 1,235 | -3 | -0.2% | 60,800 |
2018/01/16 | 1,230 | 1,239 | 1,213 | 1,238 | +14 | +1.1% | 75,000 |
2018/01/15 | 1,270 | 1,270 | 1,220 | 1,224 | -19 | -1.5% | 144,900 |
2018/01/12 | 1,220 | 1,274 | 1,220 | 1,243 | +20 | +1.6% | 145,800 |
2018/01/11 | 1,239 | 1,244 | 1,216 | 1,223 | -11 | -0.9% | 48,500 |
2018/01/10 | 1,221 | 1,238 | 1,212 | 1,234 | +19 | +1.6% | 124,900 |
2018/01/09 | 1,216 | 1,230 | 1,213 | 1,215 | -2 | -0.2% | 117,400 |
2018/01/05 | 1,238 | 1,241 | 1,204 | 1,217 | -20 | -1.6% | 152,300 |
2018/01/04 | 1,262 | 1,262 | 1,223 | 1,237 | +5 | +0.4% | 125,100 |
2017/12/29 | 1,268 | 1,272 | 1,221 | 1,232 | -19 | -1.5% | 118,600 |
2017/12/28 | 1,278 | 1,295 | 1,242 | 1,251 | -15 | -1.2% | 165,200 |
2017/12/27 | 1,251 | 1,303 | 1,250 | 1,266 | +41 | +3.3% | 399,000 |
2017/12/26 | 1,239 | 1,244 | 1,183 | 1,225 | +16 | +1.3% | 287,300 |
2017/12/25 | 1,141 | 1,220 | 1,133 | 1,209 | +68 | +6% | 376,300 |
2017/12/22 | 1,195 | 1,195 | 1,115 | 1,141 | +96 | +9.2% | 630,800 |
2017/12/21 | 1,035 | 1,046 | 1,033 | 1,045 | +10 | +1% | 44,600 |
2017/12/20 | 1,019 | 1,035 | 1,015 | 1,035 | +15 | +1.5% | 68,900 |
2017/12/19 | 1,025 | 1,025 | 1,019 | 1,020 | ±0 | ±0% | 31,600 |
2017/12/18 | 1,017 | 1,025 | 1,017 | 1,020 | +4 | +0.4% | 32,600 |
2017/12/15 | 1,020 | 1,020 | 1,009 | 1,016 | -2 | -0.2% | 43,600 |
2017/12/14 | 1,015 | 1,021 | 1,010 | 1,018 | +3 | +0.3% | 23,700 |
2017/12/13 | 1,019 | 1,025 | 1,012 | 1,015 | -6 | -0.6% | 37,000 |
2017/12/12 | 1,021 | 1,024 | 1,019 | 1,021 | -1 | -0.1% | 22,400 |
2017/12/11 | 1,018 | 1,022 | 1,014 | 1,022 | +4 | +0.4% | 32,200 |
2017/12/08 | 1,002 | 1,020 | 1,002 | 1,018 | +19 | +1.9% | 81,700 |
2017/12/07 | 978 | 1,003 | 978 | 999 | +21 | +2.1% | 53,400 |
2017/12/06 | 995 | 995 | 974 | 978 | -15 | -1.5% | 52,500 |
2017/12/05 | 994 | 996 | 987 | 993 | ±0 | ±0% | 50,200 |
2017/12/04 | 1,008 | 1,009 | 993 | 993 | -7 | -0.7% | 38,700 |
2017/12/01 | 998 | 1,010 | 995 | 1,000 | +8 | +0.8% | 57,800 |
2017/11/30 | 1,009 | 1,010 | 986 | 992 | -24 | -2.4% | 143,900 |
2017/11/29 | 1,023 | 1,025 | 1,010 | 1,016 | -6 | -0.6% | 56,400 |
2017/11/28 | 992 | 1,024 | 992 | 1,022 | -16 | -1.5% | 123,300 |
2017/11/27 | 1,051 | 1,059 | 1,036 | 1,038 | -13 | -1.2% | 147,800 |
2017/11/24 | 1,043 | 1,054 | 1,041 | 1,051 | +5 | +0.5% | 70,200 |
2017/11/22 | 1,043 | 1,050 | 1,043 | 1,046 | +4 | +0.4% | 48,000 |
2017/11/21 | 1,043 | 1,050 | 1,041 | 1,042 | +2 | +0.2% | 37,200 |
2017/11/20 | 1,022 | 1,044 | 1,021 | 1,040 | +15 | +1.5% | 61,500 |
2017/11/17 | 1,029 | 1,036 | 1,017 | 1,025 | ±0 | ±0% | 47,900 |
1651~
1700
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 | 190,600円 | +4.0% | -4.2% | 4.51% | 10.92倍 | 0.82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 | 214,600円 | -6.7% | -51.4% | 5.59% | 13.52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 | 145,300円 | +4.9% | +2.1% | 4.27% | 9.48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 |
萩原電気 | 335,000円 | +19.5% | -1.7% | 5.52% | 7.26倍 | 0.69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 | 108,700円 | -9.5% | -13.0% | 5.06% | 7.61倍 | 1.38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