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 |
---|---|---|---|---|---|---|---|
2007/08/31 | 1,424 | 1,498 | 1,424 | 1,498 | +75 | +5.3% | 67,900 |
2007/08/30 | 1,386 | 1,426 | 1,386 | 1,423 | +40 | +2.9% | 52,200 |
2007/08/29 | 1,380 | 1,388 | 1,360 | 1,383 | -18 | -1.3% | 55,000 |
2007/08/28 | 1,399 | 1,408 | 1,392 | 1,401 | +5 | +0.4% | 32,700 |
2007/08/27 | 1,353 | 1,412 | 1,353 | 1,396 | +29 | +2.1% | 76,100 |
2007/08/24 | 1,356 | 1,370 | 1,354 | 1,367 | +17 | +1.3% | 74,800 |
2007/08/23 | 1,345 | 1,370 | 1,339 | 1,350 | +15 | +1.1% | 172,700 |
2007/08/22 | 1,325 | 1,345 | 1,320 | 1,335 | +12 | +0.9% | 109,700 |
2007/08/21 | 1,294 | 1,346 | 1,294 | 1,323 | +31 | +2.4% | 95,300 |
2007/08/20 | 1,326 | 1,326 | 1,289 | 1,292 | +26 | +2.1% | 130,400 |
2007/08/17 | 1,350 | 1,350 | 1,264 | 1,266 | -83 | -6.2% | 200,700 |
2007/08/16 | 1,360 | 1,378 | 1,314 | 1,349 | -31 | -2.2% | 153,600 |
2007/08/15 | 1,390 | 1,419 | 1,380 | 1,380 | -25 | -1.8% | 100,700 |
2007/08/14 | 1,410 | 1,417 | 1,390 | 1,405 | +15 | +1.1% | 99,300 |
2007/08/13 | 1,370 | 1,405 | 1,350 | 1,390 | +70 | +5.3% | 226,000 |
2007/08/10 | 1,340 | 1,361 | 1,301 | 1,320 | -26 | -1.9% | 227,500 |
2007/08/09 | 1,500 | 1,504 | 1,322 | 1,346 | -157 | -10.4% | 304,700 |
2007/08/08 | 1,503 | 1,525 | 1,501 | 1,503 | +5 | +0.3% | 87,200 |
2007/08/07 | 1,562 | 1,575 | 1,496 | 1,498 | -62 | -4% | 88,100 |
2007/08/06 | 1,529 | 1,573 | 1,521 | 1,560 | +17 | +1.1% | 101,500 |
2007/08/03 | 1,543 | 1,565 | 1,533 | 1,543 | -10 | -0.6% | 45,300 |
2007/08/02 | 1,558 | 1,575 | 1,542 | 1,553 | +7 | +0.5% | 77,700 |
2007/08/01 | 1,562 | 1,587 | 1,545 | 1,546 | -16 | -1% | 44,600 |
2007/07/31 | 1,550 | 1,571 | 1,550 | 1,562 | -4 | -0.3% | 65,800 |
2007/07/30 | 1,532 | 1,574 | 1,524 | 1,566 | -22 | -1.4% | 82,500 |
2007/07/27 | 1,591 | 1,605 | 1,585 | 1,588 | -39 | -2.4% | 68,400 |
2007/07/26 | 1,653 | 1,663 | 1,623 | 1,627 | -40 | -2.4% | 73,100 |
2007/07/25 | 1,680 | 1,680 | 1,650 | 1,667 | -23 | -1.4% | 54,400 |
2007/07/24 | 1,701 | 1,719 | 1,685 | 1,690 | -17 | -1% | 89,000 |
2007/07/23 | 1,722 | 1,728 | 1,702 | 1,707 | -15 | -0.9% | 58,400 |
2007/07/20 | 1,745 | 1,749 | 1,716 | 1,722 | -31 | -1.8% | 84,800 |
2007/07/19 | 1,783 | 1,783 | 1,734 | 1,753 | -4 | -0.2% | 106,100 |
2007/07/18 | 1,823 | 1,844 | 1,739 | 1,757 | -186 | -9.6% | 217,000 |
2007/07/17 | 1,899 | 1,943 | 1,894 | 1,943 | +55 | +2.9% | 91,200 |
2007/07/13 | 1,894 | 1,903 | 1,882 | 1,888 | +18 | +1% | 35,800 |
2007/07/12 | 1,880 | 1,880 | 1,856 | 1,870 | +16 | +0.9% | 24,700 |
2007/07/11 | 1,865 | 1,885 | 1,854 | 1,854 | -41 | -2.2% | 32,300 |
2007/07/10 | 1,890 | 1,907 | 1,880 | 1,895 | -11 | -0.6% | 8,000 |
2007/07/09 | 1,896 | 1,915 | 1,896 | 1,906 | +21 | +1.1% | 27,500 |
2007/07/06 | 1,898 | 1,906 | 1,874 | 1,885 | -20 | -1% | 15,300 |
2007/07/05 | 1,904 | 1,915 | 1,895 | 1,905 | +11 | +0.6% | 32,200 |
2007/07/04 | 1,910 | 1,910 | 1,888 | 1,894 | -9 | -0.5% | 15,800 |
2007/07/03 | 1,905 | 1,914 | 1,871 | 1,903 | -9 | -0.5% | 31,400 |
2007/07/02 | 1,921 | 1,922 | 1,901 | 1,912 | -10 | -0.5% | 26,500 |
2007/06/29 | 1,917 | 1,926 | 1,889 | 1,922 | +6 | +0.3% | 37,200 |
2007/06/28 | 1,890 | 1,920 | 1,882 | 1,916 | +50 | +2.7% | 60,000 |
2007/06/27 | 1,871 | 1,879 | 1,856 | 1,866 | -15 | -0.8% | 32,300 |
2007/06/26 | 1,881 | 1,889 | 1,867 | 1,881 | ±0 | ±0% | 28,600 |
2007/06/25 | 1,887 | 1,906 | 1,852 | 1,881 | -19 | -1% | 27,500 |
2007/06/22 | 1,893 | 1,900 | 1,883 | 1,900 | +9 | +0.5% | 31,600 |
4201~
4250
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