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 |
---|---|---|---|---|---|---|---|
2007/07/11 | 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 |
2007/06/21 | 1,879 | 1,893 | 1,872 | 1,891 | +18 | +1% | 33,800 |
2007/06/20 | 1,891 | 1,891 | 1,865 | 1,873 | -6 | -0.3% | 28,900 |
2007/06/19 | 1,877 | 1,882 | 1,867 | 1,879 | +11 | +0.6% | 36,800 |
2007/06/18 | 1,874 | 1,877 | 1,857 | 1,868 | +6 | +0.3% | 62,800 |
2007/06/15 | 1,848 | 1,866 | 1,830 | 1,862 | +29 | +1.6% | 32,900 |
2007/06/14 | 1,827 | 1,840 | 1,826 | 1,833 | +10 | +0.5% | 16,000 |
2007/06/13 | 1,806 | 1,836 | 1,786 | 1,823 | -3 | -0.2% | 34,000 |
2007/06/12 | 1,851 | 1,859 | 1,826 | 1,826 | -23 | -1.2% | 18,100 |
2007/06/11 | 1,848 | 1,860 | 1,829 | 1,849 | +10 | +0.5% | 39,400 |
2007/06/08 | 1,850 | 1,870 | 1,835 | 1,839 | -24 | -1.3% | 51,300 |
2007/06/07 | 1,847 | 1,873 | 1,840 | 1,863 | +16 | +0.9% | 45,400 |
2007/06/06 | 1,807 | 1,851 | 1,802 | 1,847 | +10 | +0.5% | 63,100 |
2007/06/05 | 1,840 | 1,853 | 1,825 | 1,837 | -23 | -1.2% | 58,900 |
2007/06/04 | 1,901 | 1,915 | 1,846 | 1,860 | -37 | -2% | 72,500 |
2007/06/01 | 1,921 | 1,929 | 1,897 | 1,897 | -12 | -0.6% | 66,200 |
2007/05/31 | 1,892 | 1,914 | 1,881 | 1,909 | +60 | +3.2% | 113,200 |
2007/05/30 | 1,810 | 1,870 | 1,806 | 1,849 | +91 | +5.2% | 128,500 |
2007/05/29 | 1,732 | 1,766 | 1,732 | 1,758 | +12 | +0.7% | 25,200 |
2007/05/28 | 1,720 | 1,750 | 1,712 | 1,746 | -3 | -0.2% | 34,100 |
2007/05/25 | 1,756 | 1,771 | 1,746 | 1,749 | -5 | -0.3% | 66,600 |
2007/05/24 | 1,725 | 1,758 | 1,725 | 1,754 | +35 | +2% | 55,400 |
2007/05/23 | 1,728 | 1,739 | 1,711 | 1,719 | -7 | -0.4% | 36,200 |
2007/05/22 | 1,726 | 1,730 | 1,710 | 1,726 | ±0 | ±0% | 38,200 |
2007/05/21 | 1,705 | 1,731 | 1,705 | 1,726 | +21 | +1.2% | 35,700 |
2007/05/18 | 1,715 | 1,716 | 1,698 | 1,705 | -1 | -0.1% | 30,900 |
2007/05/17 | 1,711 | 1,719 | 1,702 | 1,706 | -15 | -0.9% | 28,000 |
2007/05/16 | 1,730 | 1,737 | 1,711 | 1,721 | -9 | -0.5% | 29,100 |
2007/05/15 | 1,745 | 1,753 | 1,726 | 1,730 | -18 | -1% | 51,200 |
2007/05/14 | 1,741 | 1,749 | 1,740 | 1,748 | +8 | +0.5% | 30,300 |
2007/05/11 | 1,750 | 1,757 | 1,733 | 1,740 | -10 | -0.6% | 37,500 |
2007/05/10 | 1,763 | 1,776 | 1,750 | 1,750 | -21 | -1.2% | 49,700 |
2007/05/09 | 1,750 | 1,771 | 1,750 | 1,771 | +19 | +1.1% | 28,300 |
2007/05/08 | 1,763 | 1,768 | 1,750 | 1,752 | -6 | -0.3% | 20,800 |
2007/05/07 | 1,761 | 1,773 | 1,746 | 1,758 | +12 | +0.7% | 29,800 |
2007/05/02 | 1,741 | 1,751 | 1,736 | 1,746 | +6 | +0.3% | 23,500 |
2007/05/01 | 1,756 | 1,756 | 1,740 | 1,740 | -9 | -0.5% | 30,400 |
4251~
4300
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