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 |
|---|---|---|---|---|---|---|---|
| 2007/11/14 | 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 |
| 2007/09/21 | 1,379 | 1,379 | 1,345 | 1,359 | -20 | -1.5% | 23,600 |
| 2007/09/20 | 1,409 | 1,420 | 1,375 | 1,379 | -4 | -0.3% | 46,900 |
| 2007/09/19 | 1,343 | 1,385 | 1,343 | 1,383 | +40 | +3% | 39,800 |
| 2007/09/18 | 1,338 | 1,363 | 1,338 | 1,343 | -29 | -2.1% | 25,600 |
| 2007/09/14 | 1,349 | 1,414 | 1,345 | 1,372 | +3 | +0.2% | 48,300 |
| 2007/09/13 | 1,390 | 1,390 | 1,352 | 1,369 | -19 | -1.4% | 41,600 |
| 2007/09/12 | 1,401 | 1,422 | 1,383 | 1,388 | -10 | -0.7% | 39,900 |
| 2007/09/11 | 1,390 | 1,410 | 1,365 | 1,398 | -1 | -0.1% | 41,800 |
| 2007/09/10 | 1,377 | 1,404 | 1,377 | 1,399 | -26 | -1.8% | 43,900 |
| 2007/09/07 | 1,439 | 1,443 | 1,408 | 1,425 | -14 | -1% | 36,000 |
| 2007/09/06 | 1,400 | 1,448 | 1,400 | 1,439 | -21 | -1.4% | 74,600 |
| 2007/09/05 | 1,504 | 1,515 | 1,454 | 1,460 | -50 | -3.3% | 89,900 |
| 2007/09/04 | 1,529 | 1,529 | 1,501 | 1,510 | -17 | -1.1% | 35,500 |
| 2007/09/03 | 1,472 | 1,544 | 1,472 | 1,527 | +29 | +1.9% | 103,100 |
4151～
4200
件表示中 / 6781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 | 191,300円 | +4.0% | -4.2% | 4.50% | 10.96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 |
| サンワテクノス | 215,400円 | -6.7% | -51.4% | 5.57% | 13.57倍 | 0.66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 | 145,600円 | +4.9% | +2.1% | 4.26% | 9.49倍 | 0.71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 |
| コンドーテック | 129,100円 | +6.0% | +1.6% | 3.56% | 10.00倍 | 0.97倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 萩原電気 | 334,500円 | +19.5% | -1.7% | 5.53% | 7.25倍 | 0.69倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
市場注目の銘柄
チャート関連のコラム
