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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,874 | 1,875 | 1,832 | 1,841 | -33 | -1.8% | 33,600 |
| 2024/10/24 | 1,885 | 1,885 | 1,851 | 1,874 | -12 | -0.6% | 29,100 |
| 2024/10/23 | 1,919 | 1,929 | 1,886 | 1,886 | -24 | -1.3% | 32,900 |
| 2024/10/22 | 1,939 | 1,939 | 1,896 | 1,910 | -22 | -1.1% | 40,900 |
| 2024/10/21 | 1,936 | 1,946 | 1,923 | 1,932 | -4 | -0.2% | 23,000 |
| 2024/10/18 | 1,963 | 1,963 | 1,933 | 1,936 | -5 | -0.3% | 25,000 |
| 2024/10/17 | 1,985 | 1,989 | 1,941 | 1,941 | -39 | -2% | 43,700 |
| 2024/10/16 | 1,938 | 2,004 | 1,938 | 1,980 | +5 | +0.3% | 68,500 |
| 2024/10/15 | 1,961 | 1,989 | 1,918 | 1,975 | +63 | +3.3% | 90,000 |
| 2024/10/11 | 1,928 | 1,931 | 1,908 | 1,912 | -30 | -1.5% | 66,900 |
| 2024/10/10 | 1,960 | 1,970 | 1,940 | 1,942 | -17 | -0.9% | 32,700 |
| 2024/10/09 | 1,946 | 1,967 | 1,946 | 1,959 | +13 | +0.7% | 23,300 |
| 2024/10/08 | 1,975 | 1,983 | 1,943 | 1,946 | -29 | -1.5% | 36,000 |
| 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 |
201～
250
件表示中 / 6976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 | 185,600円 | +2.4% | +14.7% | 4.85% | 10.25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 |
| ナガホリ | 169,100円 | -2.1% | +15.4% | 0.59% | 64.84倍 | 1.99倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 橋本総ＨＤ | 131,200円 | +5.2% | +6.6% | 3.81% | 8.79倍 | 0.79倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| オプティマス | 35,300円 | +7.1% | +231.9% | 5.10% | 21.91倍 | 1.01倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 明治電機 | 211,800円 | +4.9% | +11.0% | 4.15% | 9.65倍 | 0.79倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
市場注目の銘柄
チャート関連のコラム
