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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,020 | 2,044 | 2,019 | 2,032 | +21 | +1% | 48,300 |
| 2024/06/07 | 2,000 | 2,020 | 1,996 | 2,011 | +16 | +0.8% | 44,400 |
| 2024/06/06 | 2,020 | 2,027 | 1,984 | 1,995 | +3 | +0.2% | 81,300 |
| 2024/06/05 | 2,022 | 2,040 | 1,992 | 1,992 | -59 | -2.9% | 96,600 |
| 2024/06/04 | 2,021 | 2,065 | 2,014 | 2,051 | +27 | +1.3% | 119,600 |
| 2024/06/03 | 2,050 | 2,059 | 2,022 | 2,024 | -37 | -1.8% | 112,200 |
| 2024/05/31 | 2,049 | 2,071 | 2,042 | 2,061 | +19 | +0.9% | 91,800 |
| 2024/05/30 | 2,007 | 2,050 | 2,007 | 2,042 | -54 | -2.6% | 221,600 |
| 2024/05/29 | 2,133 | 2,148 | 2,096 | 2,096 | -47 | -2.2% | 334,600 |
| 2024/05/28 | 2,220 | 2,220 | 2,138 | 2,143 | -71 | -3.2% | 300,600 |
| 2024/05/27 | 2,218 | 2,224 | 2,202 | 2,214 | +5 | +0.2% | 90,000 |
| 2024/05/24 | 2,183 | 2,219 | 2,180 | 2,209 | +9 | +0.4% | 63,100 |
| 2024/05/23 | 2,195 | 2,216 | 2,181 | 2,200 | +9 | +0.4% | 66,100 |
| 2024/05/22 | 2,219 | 2,219 | 2,191 | 2,191 | -23 | -1% | 105,200 |
| 2024/05/21 | 2,232 | 2,252 | 2,214 | 2,214 | -9 | -0.4% | 76,200 |
| 2024/05/20 | 2,232 | 2,243 | 2,222 | 2,223 | -2 | -0.1% | 64,900 |
| 2024/05/17 | 2,214 | 2,230 | 2,207 | 2,225 | +3 | +0.1% | 82,800 |
| 2024/05/16 | 2,280 | 2,280 | 2,221 | 2,222 | -43 | -1.9% | 122,600 |
| 2024/05/15 | 2,278 | 2,283 | 2,265 | 2,265 | -13 | -0.6% | 71,100 |
| 2024/05/14 | 2,262 | 2,281 | 2,254 | 2,278 | +12 | +0.5% | 81,400 |
| 2024/05/13 | 2,260 | 2,276 | 2,250 | 2,266 | +16 | +0.7% | 63,000 |
| 2024/05/10 | 2,225 | 2,250 | 2,217 | 2,250 | +25 | +1.1% | 76,200 |
| 2024/05/09 | 2,257 | 2,257 | 2,215 | 2,225 | -32 | -1.4% | 121,100 |
| 2024/05/08 | 2,257 | 2,277 | 2,254 | 2,257 | ±0 | ±0% | 112,400 |
| 2024/05/07 | 2,272 | 2,278 | 2,249 | 2,257 | +8 | +0.4% | 87,000 |
| 2024/05/02 | 2,246 | 2,257 | 2,226 | 2,249 | +4 | +0.2% | 84,800 |
| 2024/05/01 | 2,277 | 2,287 | 2,243 | 2,245 | -55 | -2.4% | 118,900 |
| 2024/04/30 | 2,287 | 2,308 | 2,252 | 2,300 | +59 | +2.6% | 139,900 |
| 2024/04/26 | 2,230 | 2,283 | 2,220 | 2,241 | +11 | +0.5% | 264,900 |
| 2024/04/25 | 2,261 | 2,269 | 2,230 | 2,230 | -26 | -1.2% | 82,900 |
| 2024/04/24 | 2,247 | 2,267 | 2,241 | 2,256 | +27 | +1.2% | 103,100 |
| 2024/04/23 | 2,236 | 2,246 | 2,211 | 2,229 | +13 | +0.6% | 85,700 |
| 2024/04/22 | 2,196 | 2,236 | 2,189 | 2,216 | +6 | +0.3% | 96,800 |
| 2024/04/19 | 2,241 | 2,254 | 2,189 | 2,210 | -60 | -2.6% | 141,600 |
| 2024/04/18 | 2,233 | 2,278 | 2,213 | 2,270 | +37 | +1.7% | 95,200 |
| 2024/04/17 | 2,232 | 2,263 | 2,222 | 2,233 | +6 | +0.3% | 154,500 |
| 2024/04/16 | 2,285 | 2,301 | 2,227 | 2,227 | -102 | -4.4% | 257,800 |
| 2024/04/15 | 2,338 | 2,348 | 2,283 | 2,329 | -28 | -1.2% | 247,800 |
| 2024/04/12 | 2,411 | 2,411 | 2,331 | 2,357 | -233 | -9% | 623,100 |
| 2024/04/11 | 2,570 | 2,633 | 2,558 | 2,590 | +20 | +0.8% | 135,900 |
| 2024/04/10 | 2,570 | 2,577 | 2,543 | 2,570 | +7 | +0.3% | 71,900 |
| 2024/04/09 | 2,560 | 2,578 | 2,535 | 2,563 | +11 | +0.4% | 61,300 |
| 2024/04/08 | 2,508 | 2,552 | 2,486 | 2,552 | +70 | +2.8% | 76,400 |
| 2024/04/05 | 2,459 | 2,489 | 2,441 | 2,482 | -13 | -0.5% | 58,100 |
| 2024/04/04 | 2,494 | 2,509 | 2,469 | 2,495 | +17 | +0.7% | 52,000 |
| 2024/04/03 | 2,477 | 2,516 | 2,447 | 2,478 | -42 | -1.7% | 78,000 |
| 2024/04/02 | 2,578 | 2,587 | 2,509 | 2,520 | -84 | -3.2% | 83,600 |
| 2024/04/01 | 2,708 | 2,709 | 2,602 | 2,604 | -55 | -2.1% | 89,900 |
| 2024/03/29 | 2,623 | 2,661 | 2,603 | 2,659 | +57 | +2.2% | 83,600 |
| 2024/03/28 | 2,550 | 2,634 | 2,548 | 2,602 | +39 | +1.5% | 101,200 |
201～
250
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
