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 |
---|---|---|---|---|---|---|---|
2007/02/15 | 2,240 | 2,255 | 2,210 | 2,235 | +5 | +0.2% | 36,500 |
2007/02/14 | 2,270 | 2,270 | 2,200 | 2,230 | -10 | -0.4% | 34,000 |
2007/02/13 | 2,205 | 2,275 | 2,180 | 2,240 | +30 | +1.4% | 67,800 |
2007/02/09 | 2,155 | 2,240 | 2,155 | 2,210 | +20 | +0.9% | 79,300 |
2007/02/08 | 2,260 | 2,260 | 2,190 | 2,190 | -45 | -2% | 54,500 |
2007/02/07 | 2,265 | 2,290 | 2,230 | 2,235 | -15 | -0.7% | 43,200 |
2007/02/06 | 2,245 | 2,270 | 2,230 | 2,250 | +10 | +0.4% | 32,300 |
2007/02/05 | 2,220 | 2,280 | 2,210 | 2,240 | +5 | +0.2% | 50,400 |
2007/02/02 | 2,260 | 2,265 | 2,225 | 2,235 | +5 | +0.2% | 53,900 |
2007/02/01 | 2,225 | 2,240 | 2,185 | 2,230 | +40 | +1.8% | 55,000 |
2007/01/31 | 2,260 | 2,260 | 2,150 | 2,190 | -75 | -3.3% | 45,000 |
2007/01/30 | 2,255 | 2,315 | 2,250 | 2,265 | +10 | +0.4% | 99,700 |
2007/01/29 | 2,245 | 2,275 | 2,230 | 2,255 | +20 | +0.9% | 55,400 |
2007/01/26 | 2,160 | 2,235 | 2,160 | 2,235 | +75 | +3.5% | 122,500 |
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 |
4351~
4400
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