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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/24 | 2,140 | 2,152 | 2,090 | 2,094 | -44 | -2.1% | 58,500 |
| 2024/07/23 | 2,138 | 2,166 | 2,131 | 2,138 | -13 | -0.6% | 62,600 |
| 2024/07/22 | 2,205 | 2,214 | 2,140 | 2,151 | -64 | -2.9% | 83,500 |
| 2024/07/19 | 2,199 | 2,233 | 2,183 | 2,215 | +37 | +1.7% | 106,600 |
| 2024/07/18 | 2,200 | 2,230 | 2,178 | 2,178 | -27 | -1.2% | 139,900 |
| 2024/07/17 | 2,197 | 2,231 | 2,196 | 2,205 | +13 | +0.6% | 160,200 |
| 2024/07/16 | 2,121 | 2,196 | 2,115 | 2,192 | +129 | +6.3% | 280,600 |
| 2024/07/12 | 2,065 | 2,087 | 2,056 | 2,063 | -26 | -1.2% | 81,100 |
| 2024/07/11 | 2,102 | 2,110 | 2,066 | 2,089 | +9 | +0.4% | 72,500 |
| 2024/07/10 | 2,093 | 2,093 | 2,065 | 2,080 | -1 | ±0% | 49,800 |
| 2024/07/09 | 2,082 | 2,098 | 2,073 | 2,081 | +6 | +0.3% | 78,900 |
| 2024/07/08 | 2,061 | 2,083 | 2,061 | 2,075 | +14 | +0.7% | 56,500 |
| 2024/07/05 | 2,064 | 2,069 | 2,053 | 2,061 | -5 | -0.2% | 44,800 |
| 2024/07/04 | 2,069 | 2,075 | 2,061 | 2,066 | -7 | -0.3% | 35,800 |
| 2024/07/03 | 2,058 | 2,073 | 2,049 | 2,073 | +17 | +0.8% | 78,100 |
| 2024/07/02 | 2,049 | 2,060 | 2,042 | 2,056 | +16 | +0.8% | 52,500 |
| 2024/07/01 | 2,038 | 2,061 | 2,032 | 2,040 | +24 | +1.2% | 56,600 |
| 2024/06/28 | 2,024 | 2,024 | 2,000 | 2,016 | -2 | -0.1% | 44,900 |
| 2024/06/27 | 2,005 | 2,026 | 1,998 | 2,018 | +7 | +0.3% | 74,000 |
| 2024/06/26 | 2,013 | 2,018 | 1,996 | 2,011 | ±0 | ±0% | 56,900 |
| 2024/06/25 | 2,014 | 2,019 | 2,005 | 2,011 | -3 | -0.1% | 44,900 |
| 2024/06/24 | 2,011 | 2,027 | 2,003 | 2,014 | +3 | +0.1% | 40,700 |
| 2024/06/21 | 2,009 | 2,032 | 1,995 | 2,011 | +2 | +0.1% | 74,500 |
| 2024/06/20 | 2,036 | 2,043 | 1,996 | 2,009 | -32 | -1.6% | 85,700 |
| 2024/06/19 | 2,055 | 2,068 | 2,035 | 2,041 | -22 | -1.1% | 50,600 |
| 2024/06/18 | 2,034 | 2,070 | 2,027 | 2,063 | +41 | +2% | 55,500 |
| 2024/06/17 | 2,046 | 2,062 | 2,004 | 2,022 | -47 | -2.3% | 71,400 |
| 2024/06/14 | 2,042 | 2,078 | 2,020 | 2,069 | +59 | +2.9% | 108,500 |
| 2024/06/13 | 2,064 | 2,064 | 2,010 | 2,010 | -38 | -1.9% | 57,500 |
| 2024/06/12 | 2,040 | 2,064 | 2,040 | 2,048 | +19 | +0.9% | 75,400 |
| 2024/06/11 | 2,035 | 2,045 | 2,023 | 2,029 | -3 | -0.1% | 54,200 |
151～
200
件表示中 / 6882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 | 149,500円 | +4.0% | -4.2% | 5.75% | 8.58倍 | 0.64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 |
| クリヤマＨＤ | 122,500円 | +15.5% | -8.6% | 4.57% | 6.69倍 | 0.53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 |
| シモジマ | 114,200円 | +6.9% | +10.4% | 4.73% | 10.67倍 | 0.77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 |
| たけびし | 167,600円 | +0.1% | -9.3% | 3.70% | 10.69倍 | 0.67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 |
| コーア商事Ｈ | 63,600円 | +5.5% | +5.3% | 2.36% | 8.70倍 | 1.01倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
市場注目の銘柄
チャート関連のコラム
