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 |
|---|---|---|---|---|---|---|---|
| 2007/01/25 | 2,180 | 2,190 | 2,160 | 2,160 | -30 | -1.4% | 43,500 |
| 2007/01/24 | 2,175 | 2,200 | 2,165 | 2,190 | +25 | +1.2% | 69,800 |
| 2007/01/23 | 2,135 | 2,175 | 2,130 | 2,165 | +25 | +1.2% | 48,100 |
| 2007/01/22 | 2,150 | 2,175 | 2,130 | 2,140 | +40 | +1.9% | 109,000 |
| 2007/01/19 | 2,110 | 2,220 | 2,075 | 2,100 | +133 | +6.8% | 408,100 |
| 2007/01/18 | 1,971 | 1,981 | 1,958 | 1,967 | +9 | +0.5% | 29,100 |
| 2007/01/17 | 1,967 | 1,968 | 1,912 | 1,958 | -23 | -1.2% | 78,100 |
| 2007/01/16 | 1,989 | 1,993 | 1,965 | 1,981 | -4 | -0.2% | 38,000 |
| 2007/01/15 | 1,967 | 1,998 | 1,962 | 1,985 | +20 | +1% | 31,800 |
| 2007/01/12 | 1,946 | 1,974 | 1,934 | 1,965 | +42 | +2.2% | 40,900 |
| 2007/01/11 | 1,917 | 1,946 | 1,910 | 1,923 | +6 | +0.3% | 35,100 |
| 2007/01/10 | 1,936 | 1,938 | 1,908 | 1,917 | -25 | -1.3% | 34,200 |
| 2007/01/09 | 1,950 | 1,951 | 1,924 | 1,942 | -12 | -0.6% | 34,600 |
| 2007/01/05 | 1,969 | 1,985 | 1,953 | 1,954 | -6 | -0.3% | 30,900 |
| 2007/01/04 | 1,945 | 1,963 | 1,928 | 1,960 | +27 | +1.4% | 14,600 |
| 2006/12/29 | 1,929 | 1,940 | 1,928 | 1,933 | -4 | -0.2% | 9,600 |
| 2006/12/28 | 1,940 | 1,945 | 1,929 | 1,937 | +4 | +0.2% | 18,600 |
| 2006/12/27 | 1,929 | 1,943 | 1,928 | 1,933 | +13 | +0.7% | 20,300 |
| 2006/12/26 | 1,919 | 1,920 | 1,900 | 1,920 | +9 | +0.5% | 17,600 |
| 2006/12/25 | 1,930 | 1,930 | 1,907 | 1,911 | -25 | -1.3% | 20,400 |
| 2006/12/22 | 1,947 | 1,948 | 1,931 | 1,936 | -12 | -0.6% | 24,700 |
| 2006/12/21 | 1,934 | 1,949 | 1,927 | 1,948 | +24 | +1.2% | 47,000 |
| 2006/12/20 | 1,904 | 1,928 | 1,899 | 1,924 | +28 | +1.5% | 70,400 |
| 2006/12/19 | 1,900 | 1,904 | 1,892 | 1,896 | -1 | -0.1% | 42,100 |
| 2006/12/18 | 1,905 | 1,907 | 1,895 | 1,897 | -8 | -0.4% | 20,200 |
| 2006/12/15 | 1,900 | 1,910 | 1,895 | 1,905 | -3 | -0.2% | 52,200 |
| 2006/12/14 | 1,909 | 1,910 | 1,896 | 1,908 | -1 | -0.1% | 30,700 |
| 2006/12/13 | 1,915 | 1,915 | 1,887 | 1,909 | -2 | -0.1% | 41,100 |
| 2006/12/12 | 1,913 | 1,920 | 1,903 | 1,911 | -3 | -0.2% | 44,100 |
| 2006/12/11 | 1,906 | 1,937 | 1,889 | 1,914 | +9 | +0.5% | 85,800 |
| 2006/12/08 | 1,881 | 1,928 | 1,875 | 1,905 | +112 | +6.2% | 263,000 |
| 2006/12/07 | 1,780 | 1,794 | 1,767 | 1,793 | +4 | +0.2% | 39,200 |
| 2006/12/06 | 1,770 | 1,796 | 1,754 | 1,789 | +17 | +1% | 52,500 |
| 2006/12/05 | 1,779 | 1,785 | 1,753 | 1,772 | -6 | -0.3% | 54,500 |
| 2006/12/04 | 1,769 | 1,787 | 1,738 | 1,778 | +16 | +0.9% | 74,400 |
| 2006/12/01 | 1,747 | 1,770 | 1,722 | 1,762 | +16 | +0.9% | 74,700 |
| 2006/11/30 | 1,710 | 1,746 | 1,708 | 1,746 | +51 | +3% | 63,700 |
| 2006/11/29 | 1,675 | 1,696 | 1,645 | 1,695 | +20 | +1.2% | 50,400 |
| 2006/11/28 | 1,606 | 1,675 | 1,590 | 1,675 | +39 | +2.4% | 37,700 |
| 2006/11/27 | 1,599 | 1,659 | 1,575 | 1,636 | +51 | +3.2% | 68,000 |
| 2006/11/24 | 1,590 | 1,590 | 1,556 | 1,585 | +25 | +1.6% | 45,500 |
| 2006/11/22 | 1,537 | 1,561 | 1,520 | 1,560 | +31 | +2% | 38,700 |
| 2006/11/21 | 1,503 | 1,552 | 1,503 | 1,529 | -34 | -2.2% | 38,400 |
| 2006/11/20 | 1,616 | 1,620 | 1,559 | 1,563 | -48 | -3% | 41,600 |
| 2006/11/17 | 1,608 | 1,627 | 1,605 | 1,611 | +4 | +0.2% | 23,800 |
| 2006/11/16 | 1,622 | 1,660 | 1,605 | 1,607 | -19 | -1.2% | 36,500 |
| 2006/11/15 | 1,633 | 1,643 | 1,620 | 1,626 | -1 | -0.1% | 32,200 |
| 2006/11/14 | 1,629 | 1,666 | 1,617 | 1,627 | -2 | -0.1% | 55,900 |
| 2006/11/13 | 1,631 | 1,684 | 1,615 | 1,629 | -27 | -1.6% | 33,800 |
| 2006/11/10 | 1,671 | 1,684 | 1,640 | 1,656 | -15 | -0.9% | 52,100 |
4351～
4400
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
