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 |
---|---|---|---|---|---|---|---|
2007/12/05 | 1,291 | 1,297 | 1,252 | 1,273 | -16 | -1.2% | 36,800 |
2007/12/04 | 1,300 | 1,304 | 1,283 | 1,289 | -14 | -1.1% | 26,400 |
2007/12/03 | 1,314 | 1,314 | 1,284 | 1,303 | +4 | +0.3% | 25,900 |
2007/11/30 | 1,275 | 1,313 | 1,265 | 1,299 | +26 | +2% | 41,800 |
2007/11/29 | 1,235 | 1,275 | 1,235 | 1,273 | +37 | +3% | 35,900 |
2007/11/28 | 1,211 | 1,249 | 1,211 | 1,236 | -12 | -1% | 26,200 |
2007/11/27 | 1,235 | 1,258 | 1,206 | 1,248 | ±0 | ±0% | 35,700 |
2007/11/26 | 1,230 | 1,264 | 1,226 | 1,248 | +22 | +1.8% | 24,200 |
2007/11/22 | 1,220 | 1,242 | 1,204 | 1,226 | +6 | +0.5% | 20,600 |
2007/11/21 | 1,260 | 1,260 | 1,216 | 1,220 | -20 | -1.6% | 33,800 |
2007/11/20 | 1,211 | 1,242 | 1,187 | 1,240 | -14 | -1.1% | 47,300 |
2007/11/19 | 1,260 | 1,285 | 1,250 | 1,254 | -6 | -0.5% | 32,100 |
2007/11/16 | 1,280 | 1,282 | 1,254 | 1,260 | -60 | -4.5% | 40,800 |
2007/11/15 | 1,298 | 1,322 | 1,262 | 1,320 | +31 | +2.4% | 42,600 |
2007/11/14 | 1,260 | 1,294 | 1,259 | 1,289 | +42 | +3.4% | 23,000 |
2007/11/13 | 1,260 | 1,274 | 1,241 | 1,247 | -14 | -1.1% | 34,600 |
2007/11/12 | 1,263 | 1,280 | 1,250 | 1,261 | -41 | -3.1% | 35,200 |
2007/11/09 | 1,307 | 1,335 | 1,282 | 1,302 | -3 | -0.2% | 38,900 |
2007/11/08 | 1,313 | 1,318 | 1,292 | 1,305 | -45 | -3.3% | 49,700 |
2007/11/07 | 1,382 | 1,382 | 1,344 | 1,350 | -25 | -1.8% | 36,800 |
2007/11/06 | 1,372 | 1,391 | 1,365 | 1,375 | -3 | -0.2% | 23,300 |
2007/11/05 | 1,401 | 1,425 | 1,372 | 1,378 | -37 | -2.6% | 39,300 |
2007/11/02 | 1,410 | 1,432 | 1,396 | 1,415 | -13 | -0.9% | 34,200 |
2007/11/01 | 1,406 | 1,429 | 1,402 | 1,428 | +23 | +1.6% | 23,600 |
2007/10/31 | 1,392 | 1,409 | 1,387 | 1,405 | +5 | +0.4% | 22,300 |
2007/10/30 | 1,388 | 1,418 | 1,388 | 1,400 | +12 | +0.9% | 41,100 |
2007/10/29 | 1,449 | 1,453 | 1,377 | 1,388 | -6 | -0.4% | 66,300 |
2007/10/26 | 1,400 | 1,400 | 1,360 | 1,394 | +27 | +2% | 67,300 |
2007/10/25 | 1,397 | 1,418 | 1,362 | 1,367 | -29 | -2.1% | 70,400 |
2007/10/24 | 1,430 | 1,437 | 1,393 | 1,396 | -31 | -2.2% | 70,000 |
2007/10/23 | 1,452 | 1,452 | 1,407 | 1,427 | -36 | -2.5% | 64,400 |
2007/10/22 | 1,460 | 1,478 | 1,434 | 1,463 | +1 | +0.1% | 53,800 |
2007/10/19 | 1,484 | 1,484 | 1,448 | 1,462 | -12 | -0.8% | 58,400 |
2007/10/18 | 1,425 | 1,478 | 1,411 | 1,474 | +49 | +3.4% | 25,000 |
2007/10/17 | 1,445 | 1,446 | 1,415 | 1,425 | -35 | -2.4% | 72,400 |
2007/10/16 | 1,518 | 1,518 | 1,460 | 1,460 | -59 | -3.9% | 55,300 |
2007/10/15 | 1,506 | 1,522 | 1,505 | 1,519 | +14 | +0.9% | 34,400 |
2007/10/12 | 1,510 | 1,515 | 1,497 | 1,505 | -6 | -0.4% | 91,800 |
2007/10/11 | 1,497 | 1,512 | 1,478 | 1,511 | +12 | +0.8% | 42,000 |
2007/10/10 | 1,474 | 1,506 | 1,474 | 1,499 | +25 | +1.7% | 61,500 |
2007/10/09 | 1,462 | 1,500 | 1,462 | 1,474 | +23 | +1.6% | 34,800 |
2007/10/05 | 1,415 | 1,475 | 1,411 | 1,451 | +31 | +2.2% | 57,100 |
2007/10/04 | 1,389 | 1,449 | 1,368 | 1,420 | +28 | +2% | 104,600 |
2007/10/03 | 1,358 | 1,392 | 1,340 | 1,392 | +36 | +2.7% | 37,600 |
2007/10/02 | 1,345 | 1,359 | 1,326 | 1,356 | +30 | +2.3% | 56,000 |
2007/10/01 | 1,351 | 1,357 | 1,321 | 1,326 | -24 | -1.8% | 55,300 |
2007/09/28 | 1,311 | 1,374 | 1,311 | 1,350 | -41 | -2.9% | 75,700 |
2007/09/27 | 1,370 | 1,391 | 1,360 | 1,391 | +32 | +2.4% | 51,200 |
2007/09/26 | 1,336 | 1,365 | 1,335 | 1,359 | +24 | +1.8% | 39,300 |
2007/09/25 | 1,359 | 1,363 | 1,322 | 1,335 | -24 | -1.8% | 74,700 |
4151~
4200
件表示中 / 6795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 | 188,400円 | +4.0% | -4.2% | 4.56% | 10.79倍 | 0.81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 |
サンワテクノス | 218,200円 | -6.7% | -51.4% | 5.50% | 13.74倍 | 0.67倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
カナデン | 145,000円 | +4.9% | +2.1% | 4.28% | 9.46倍 | 0.70倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
たけびし | 210,000円 | +0.1% | -9.3% | 2.95% | 13.39倍 | 0.84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 |
ジェコス | 98,500円 | -10.3% | -9.1% | 4.87% | 8.08倍 | 0.52倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄(現JFE)系。工事にも実績 |
市場注目の銘柄
チャート関連のコラム