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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,574 | 2,585 | 2,543 | 2,563 | -3 | -0.1% | 83,800 |
| 2024/03/26 | 2,473 | 2,566 | 2,462 | 2,566 | +112 | +4.6% | 91,500 |
| 2024/03/25 | 2,470 | 2,480 | 2,451 | 2,454 | -16 | -0.6% | 29,100 |
| 2024/03/22 | 2,479 | 2,490 | 2,446 | 2,470 | -1 | ±0% | 42,700 |
| 2024/03/21 | 2,448 | 2,485 | 2,433 | 2,471 | +45 | +1.9% | 58,300 |
| 2024/03/19 | 2,419 | 2,448 | 2,393 | 2,426 | +6 | +0.2% | 47,500 |
| 2024/03/18 | 2,381 | 2,424 | 2,372 | 2,420 | +42 | +1.8% | 41,000 |
| 2024/03/15 | 2,354 | 2,406 | 2,354 | 2,378 | +2 | +0.1% | 40,900 |
| 2024/03/14 | 2,352 | 2,382 | 2,349 | 2,376 | +14 | +0.6% | 36,000 |
| 2024/03/13 | 2,474 | 2,490 | 2,362 | 2,362 | -78 | -3.2% | 62,100 |
| 2024/03/12 | 2,400 | 2,441 | 2,350 | 2,440 | +3 | +0.1% | 87,700 |
| 2024/03/11 | 2,509 | 2,509 | 2,413 | 2,437 | -117 | -4.6% | 94,300 |
| 2024/03/08 | 2,472 | 2,561 | 2,468 | 2,554 | +46 | +1.8% | 81,900 |
| 2024/03/07 | 2,552 | 2,566 | 2,487 | 2,508 | -54 | -2.1% | 94,600 |
| 2024/03/06 | 2,513 | 2,612 | 2,510 | 2,562 | +15 | +0.6% | 116,400 |
| 2024/03/05 | 2,525 | 2,549 | 2,480 | 2,547 | +22 | +0.9% | 74,300 |
| 2024/03/04 | 2,568 | 2,575 | 2,471 | 2,525 | +4 | +0.2% | 140,000 |
| 2024/03/01 | 2,485 | 2,529 | 2,476 | 2,521 | +43 | +1.7% | 111,100 |
| 2024/02/29 | 2,436 | 2,495 | 2,422 | 2,478 | +32 | +1.3% | 72,100 |
| 2024/02/28 | 2,445 | 2,480 | 2,431 | 2,446 | +3 | +0.1% | 54,400 |
| 2024/02/27 | 2,415 | 2,485 | 2,403 | 2,443 | +23 | +1% | 111,800 |
| 2024/02/26 | 2,446 | 2,465 | 2,407 | 2,420 | -24 | -1% | 82,200 |
| 2024/02/22 | 2,510 | 2,514 | 2,418 | 2,444 | -5 | -0.2% | 163,600 |
| 2024/02/21 | 2,613 | 2,634 | 2,440 | 2,449 | -114 | -4.4% | 386,300 |
| 2024/02/20 | 2,499 | 2,590 | 2,466 | 2,563 | +297 | +13.1% | 738,400 |
| 2024/02/19 | 2,274 | 2,280 | 2,254 | 2,266 | -16 | -0.7% | 46,600 |
| 2024/02/16 | 2,300 | 2,329 | 2,275 | 2,282 | +12 | +0.5% | 48,200 |
| 2024/02/15 | 2,330 | 2,344 | 2,259 | 2,270 | -34 | -1.5% | 64,700 |
| 2024/02/14 | 2,369 | 2,373 | 2,303 | 2,304 | -52 | -2.2% | 57,400 |
| 2024/02/13 | 2,320 | 2,360 | 2,320 | 2,356 | +38 | +1.6% | 54,100 |
| 2024/02/09 | 2,315 | 2,355 | 2,309 | 2,318 | -2 | -0.1% | 45,700 |
| 2024/02/08 | 2,312 | 2,329 | 2,256 | 2,320 | -4 | -0.2% | 107,600 |
| 2024/02/07 | 2,325 | 2,353 | 2,310 | 2,324 | -21 | -0.9% | 51,300 |
| 2024/02/06 | 2,337 | 2,374 | 2,337 | 2,345 | -21 | -0.9% | 60,300 |
| 2024/02/05 | 2,415 | 2,425 | 2,345 | 2,366 | -32 | -1.3% | 64,200 |
| 2024/02/02 | 2,393 | 2,413 | 2,351 | 2,398 | +9 | +0.4% | 96,900 |
| 2024/02/01 | 2,402 | 2,425 | 2,389 | 2,389 | -54 | -2.2% | 91,900 |
| 2024/01/31 | 2,445 | 2,453 | 2,400 | 2,443 | -36 | -1.5% | 126,100 |
| 2024/01/30 | 2,450 | 2,525 | 2,444 | 2,479 | +32 | +1.3% | 255,000 |
| 2024/01/29 | 2,449 | 2,453 | 2,419 | 2,447 | +67 | +2.8% | 93,600 |
| 2024/01/26 | 2,461 | 2,466 | 2,380 | 2,380 | -81 | -3.3% | 156,400 |
| 2024/01/25 | 2,401 | 2,463 | 2,393 | 2,461 | +80 | +3.4% | 144,200 |
| 2024/01/24 | 2,398 | 2,428 | 2,376 | 2,381 | -23 | -1% | 136,600 |
| 2024/01/23 | 2,390 | 2,453 | 2,382 | 2,404 | +42 | +1.8% | 252,400 |
| 2024/01/22 | 2,340 | 2,370 | 2,320 | 2,362 | +65 | +2.8% | 151,100 |
| 2024/01/19 | 2,272 | 2,297 | 2,235 | 2,297 | +77 | +3.5% | 146,700 |
| 2024/01/18 | 2,250 | 2,250 | 2,204 | 2,220 | -46 | -2% | 186,700 |
| 2024/01/17 | 2,300 | 2,350 | 2,261 | 2,266 | -110 | -4.6% | 291,100 |
| 2024/01/16 | 2,390 | 2,400 | 2,291 | 2,376 | +166 | +7.5% | 452,800 |
| 2024/01/15 | 2,175 | 2,235 | 2,173 | 2,210 | +59 | +2.7% | 163,700 |
251～
300
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
