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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,996 | 1,996 | 1,955 | 1,975 | +19 | +1% | 26,100 |
| 2024/10/04 | 1,955 | 1,965 | 1,941 | 1,956 | +17 | +0.9% | 33,800 |
| 2024/10/03 | 1,969 | 1,969 | 1,932 | 1,939 | +10 | +0.5% | 30,900 |
| 2024/10/02 | 1,924 | 1,959 | 1,921 | 1,929 | -13 | -0.7% | 37,500 |
| 2024/10/01 | 1,927 | 1,945 | 1,922 | 1,942 | +26 | +1.4% | 17,800 |
| 2024/09/30 | 1,899 | 1,942 | 1,899 | 1,916 | -61 | -3.1% | 44,400 |
| 2024/09/27 | 1,971 | 1,987 | 1,963 | 1,977 | +14 | +0.7% | 42,300 |
| 2024/09/26 | 1,929 | 1,965 | 1,918 | 1,963 | +54 | +2.8% | 55,300 |
| 2024/09/25 | 1,922 | 1,924 | 1,895 | 1,909 | -12 | -0.6% | 25,400 |
| 2024/09/24 | 1,928 | 1,937 | 1,912 | 1,921 | ±0 | ±0% | 27,700 |
| 2024/09/20 | 1,924 | 1,938 | 1,914 | 1,921 | +25 | +1.3% | 39,300 |
| 2024/09/19 | 1,899 | 1,909 | 1,883 | 1,896 | +21 | +1.1% | 34,800 |
| 2024/09/18 | 1,870 | 1,875 | 1,853 | 1,875 | +28 | +1.5% | 20,900 |
| 2024/09/17 | 1,859 | 1,859 | 1,812 | 1,847 | +2 | +0.1% | 25,100 |
| 2024/09/13 | 1,845 | 1,855 | 1,827 | 1,845 | -10 | -0.5% | 36,800 |
| 2024/09/12 | 1,865 | 1,886 | 1,841 | 1,855 | +30 | +1.6% | 36,300 |
| 2024/09/11 | 1,840 | 1,863 | 1,810 | 1,825 | -44 | -2.4% | 35,100 |
| 2024/09/10 | 1,908 | 1,918 | 1,863 | 1,869 | -18 | -1% | 29,500 |
| 2024/09/09 | 1,852 | 1,894 | 1,838 | 1,887 | -45 | -2.3% | 51,200 |
| 2024/09/06 | 1,973 | 1,973 | 1,914 | 1,932 | -27 | -1.4% | 29,500 |
| 2024/09/05 | 1,959 | 1,998 | 1,942 | 1,959 | -24 | -1.2% | 44,300 |
| 2024/09/04 | 1,993 | 2,019 | 1,969 | 1,983 | -60 | -2.9% | 49,300 |
| 2024/09/03 | 2,037 | 2,057 | 2,026 | 2,043 | +12 | +0.6% | 22,400 |
| 2024/09/02 | 2,045 | 2,045 | 2,007 | 2,031 | ±0 | ±0% | 21,100 |
| 2024/08/30 | 2,010 | 2,043 | 2,005 | 2,031 | +31 | +1.6% | 39,700 |
| 2024/08/29 | 2,013 | 2,013 | 1,981 | 2,000 | -6 | -0.3% | 24,200 |
| 2024/08/28 | 1,992 | 2,009 | 1,975 | 2,006 | +6 | +0.3% | 18,800 |
| 2024/08/27 | 1,980 | 2,000 | 1,974 | 2,000 | +25 | +1.3% | 22,200 |
| 2024/08/26 | 1,994 | 1,994 | 1,961 | 1,975 | -12 | -0.6% | 25,000 |
| 2024/08/23 | 1,983 | 2,008 | 1,979 | 1,987 | -5 | -0.3% | 19,000 |
| 2024/08/22 | 2,005 | 2,005 | 1,979 | 1,992 | -13 | -0.6% | 23,200 |
| 2024/08/21 | 1,967 | 2,005 | 1,967 | 2,005 | -6 | -0.3% | 24,100 |
| 2024/08/20 | 2,004 | 2,014 | 1,980 | 2,011 | +27 | +1.4% | 31,500 |
| 2024/08/19 | 1,993 | 2,013 | 1,970 | 1,984 | -9 | -0.5% | 50,400 |
| 2024/08/16 | 1,976 | 1,997 | 1,965 | 1,993 | +34 | +1.7% | 43,300 |
| 2024/08/15 | 1,959 | 1,959 | 1,932 | 1,959 | +15 | +0.8% | 36,700 |
| 2024/08/14 | 1,928 | 1,965 | 1,908 | 1,944 | +48 | +2.5% | 50,300 |
| 2024/08/13 | 1,850 | 1,896 | 1,840 | 1,896 | +64 | +3.5% | 41,300 |
| 2024/08/09 | 1,829 | 1,861 | 1,797 | 1,832 | +43 | +2.4% | 53,100 |
| 2024/08/08 | 1,805 | 1,814 | 1,756 | 1,789 | -28 | -1.5% | 59,100 |
| 2024/08/07 | 1,742 | 1,854 | 1,732 | 1,817 | +35 | +2% | 85,100 |
| 2024/08/06 | 1,708 | 1,805 | 1,700 | 1,782 | +138 | +8.4% | 95,300 |
| 2024/08/05 | 1,774 | 1,788 | 1,497 | 1,644 | -210 | -11.3% | 156,100 |
| 2024/08/02 | 1,900 | 1,937 | 1,845 | 1,854 | -121 | -6.1% | 103,300 |
| 2024/08/01 | 2,064 | 2,064 | 1,964 | 1,975 | -126 | -6% | 88,100 |
| 2024/07/31 | 2,074 | 2,101 | 2,058 | 2,101 | +17 | +0.8% | 37,800 |
| 2024/07/30 | 2,061 | 2,104 | 2,051 | 2,084 | +22 | +1.1% | 157,700 |
| 2024/07/29 | 2,046 | 2,075 | 2,038 | 2,062 | +42 | +2.1% | 37,400 |
| 2024/07/26 | 2,036 | 2,057 | 2,020 | 2,020 | +2 | +0.1% | 32,700 |
| 2024/07/25 | 2,051 | 2,067 | 2,018 | 2,018 | -76 | -3.6% | 57,200 |
151～
200
件表示中 / 6913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 | 164,900円 | +4.0% | -4.2% | 5.22% | 9.47倍 | 0.70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 |
| 東都水 | 747,000円 | - | - | - | - | 0.99倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| クリヤマＨＤ | 136,200円 | +15.5% | -8.6% | 4.11% | 7.43倍 | 0.60倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| たけびし | 177,200円 | +1.0% | +0.5% | 3.72% | 11.81倍 | 0.69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 |
| シモジマ | 119,400円 | +4.7% | +15.0% | 4.52% | 11.16倍 | 0.79倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
