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 |
|---|---|---|---|---|---|---|---|
| 2007/11/08 | 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 |
| 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 |
4351～
4400
件表示中 / 6977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 | 185,600円 | +2.4% | +14.7% | 4.85% | 10.25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 |
| ナガホリ | 168,600円 | -2.1% | +15.4% | 0.59% | 64.65倍 | 1.99倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 橋本総ＨＤ | 131,400円 | +5.2% | +6.6% | 3.81% | 8.80倍 | 0.79倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| 明治電機 | 213,600円 | +4.9% | +11.0% | 4.12% | 9.73倍 | 0.79倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| オプティマス | 35,400円 | +7.1% | +231.9% | 5.08% | 21.97倍 | 1.01倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム
