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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 1,475 | 1,475 | 1,451 | 1,475 | -6 | -0.4% | 101,400 |
| 2023/08/16 | 1,495 | 1,499 | 1,479 | 1,481 | -18 | -1.2% | 65,100 |
| 2023/08/15 | 1,485 | 1,500 | 1,485 | 1,499 | +16 | +1.1% | 87,700 |
| 2023/08/14 | 1,489 | 1,498 | 1,480 | 1,483 | -6 | -0.4% | 58,200 |
| 2023/08/10 | 1,470 | 1,489 | 1,465 | 1,489 | +17 | +1.2% | 59,400 |
| 2023/08/09 | 1,492 | 1,493 | 1,470 | 1,472 | -20 | -1.3% | 53,000 |
| 2023/08/08 | 1,499 | 1,508 | 1,489 | 1,492 | ±0 | ±0% | 100,400 |
| 2023/08/07 | 1,470 | 1,494 | 1,459 | 1,492 | +18 | +1.2% | 113,200 |
| 2023/08/04 | 1,470 | 1,477 | 1,463 | 1,474 | +4 | +0.3% | 64,000 |
| 2023/08/03 | 1,461 | 1,477 | 1,456 | 1,470 | -4 | -0.3% | 95,200 |
| 2023/08/02 | 1,480 | 1,485 | 1,468 | 1,474 | -13 | -0.9% | 97,300 |
| 2023/08/01 | 1,487 | 1,494 | 1,474 | 1,487 | +3 | +0.2% | 69,000 |
| 2023/07/31 | 1,486 | 1,497 | 1,476 | 1,484 | +5 | +0.3% | 121,100 |
| 2023/07/28 | 1,482 | 1,485 | 1,457 | 1,479 | -9 | -0.6% | 345,200 |
| 2023/07/27 | 1,495 | 1,495 | 1,479 | 1,488 | -7 | -0.5% | 110,100 |
| 2023/07/26 | 1,499 | 1,502 | 1,490 | 1,495 | +3 | +0.2% | 122,100 |
| 2023/07/25 | 1,487 | 1,492 | 1,475 | 1,492 | +12 | +0.8% | 106,700 |
| 2023/07/24 | 1,470 | 1,499 | 1,467 | 1,480 | +10 | +0.7% | 132,400 |
| 2023/07/21 | 1,480 | 1,482 | 1,465 | 1,470 | -15 | -1% | 148,900 |
| 2023/07/20 | 1,503 | 1,503 | 1,481 | 1,485 | -19 | -1.3% | 213,900 |
| 2023/07/19 | 1,499 | 1,513 | 1,479 | 1,504 | +19 | +1.3% | 188,900 |
| 2023/07/18 | 1,502 | 1,510 | 1,477 | 1,485 | -18 | -1.2% | 255,600 |
| 2023/07/14 | 1,506 | 1,513 | 1,468 | 1,503 | -99 | -6.2% | 549,900 |
| 2023/07/13 | 1,600 | 1,610 | 1,568 | 1,602 | +11 | +0.7% | 158,600 |
| 2023/07/12 | 1,638 | 1,638 | 1,591 | 1,591 | -41 | -2.5% | 118,300 |
| 2023/07/11 | 1,645 | 1,651 | 1,627 | 1,632 | +1 | +0.1% | 92,700 |
| 2023/07/10 | 1,638 | 1,646 | 1,623 | 1,631 | -30 | -1.8% | 94,000 |
| 2023/07/07 | 1,657 | 1,679 | 1,642 | 1,661 | -6 | -0.4% | 57,600 |
| 2023/07/06 | 1,684 | 1,684 | 1,658 | 1,667 | -32 | -1.9% | 72,300 |
| 2023/07/05 | 1,700 | 1,700 | 1,683 | 1,699 | -5 | -0.3% | 52,900 |
| 2023/07/04 | 1,710 | 1,728 | 1,702 | 1,704 | -13 | -0.8% | 61,000 |
| 2023/07/03 | 1,696 | 1,731 | 1,696 | 1,717 | +26 | +1.5% | 103,600 |
| 2023/06/30 | 1,715 | 1,718 | 1,674 | 1,691 | -18 | -1.1% | 66,900 |
| 2023/06/29 | 1,681 | 1,712 | 1,681 | 1,709 | +13 | +0.8% | 103,800 |
| 2023/06/28 | 1,663 | 1,696 | 1,660 | 1,696 | +48 | +2.9% | 77,500 |
| 2023/06/27 | 1,656 | 1,656 | 1,628 | 1,648 | -10 | -0.6% | 76,500 |
| 2023/06/26 | 1,680 | 1,680 | 1,656 | 1,658 | -28 | -1.7% | 69,900 |
| 2023/06/23 | 1,729 | 1,732 | 1,673 | 1,686 | -26 | -1.5% | 108,900 |
| 2023/06/22 | 1,743 | 1,747 | 1,708 | 1,712 | -36 | -2.1% | 65,600 |
| 2023/06/21 | 1,732 | 1,749 | 1,727 | 1,748 | +16 | +0.9% | 61,800 |
| 2023/06/20 | 1,728 | 1,739 | 1,719 | 1,732 | +3 | +0.2% | 62,000 |
| 2023/06/19 | 1,730 | 1,736 | 1,715 | 1,729 | +10 | +0.6% | 84,400 |
| 2023/06/16 | 1,727 | 1,729 | 1,713 | 1,719 | -13 | -0.8% | 105,200 |
| 2023/06/15 | 1,723 | 1,742 | 1,711 | 1,732 | +18 | +1.1% | 90,800 |
| 2023/06/14 | 1,745 | 1,753 | 1,701 | 1,714 | -19 | -1.1% | 105,800 |
| 2023/06/13 | 1,710 | 1,778 | 1,710 | 1,733 | +29 | +1.7% | 314,700 |
| 2023/06/12 | 1,673 | 1,705 | 1,663 | 1,704 | +25 | +1.5% | 156,400 |
| 2023/06/09 | 1,663 | 1,680 | 1,648 | 1,679 | +33 | +2% | 130,500 |
| 2023/06/08 | 1,664 | 1,707 | 1,633 | 1,646 | -11 | -0.7% | 206,100 |
| 2023/06/07 | 1,650 | 1,685 | 1,645 | 1,657 | +13 | +0.8% | 205,600 |
401～
450
件表示中 / 6884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 | 148,100円 | +4.0% | -4.2% | 5.81% | 8.50倍 | 0.63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 |
| シモジマ | 115,200円 | +6.9% | +10.4% | 4.69% | 10.76倍 | 0.78倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| クリヤマＨＤ | 120,800円 | +15.5% | -8.6% | 4.64% | 6.59倍 | 0.53倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| たけびし | 162,600円 | +0.1% | -9.3% | 3.81% | 10.37倍 | 0.65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 |
| スズデン | 177,600円 | -2.6% | -23.0% | 5.01% | 16.08倍 | 1.36倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
