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 |
---|---|---|---|---|---|---|---|
2007/09/21 | 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 |
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 |
4201~
4250
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