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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 1,621 | 1,638 | 1,617 | 1,625 | +12 | +0.7% | 94,200 |
2023/04/06 | 1,621 | 1,644 | 1,611 | 1,613 | -35 | -2.1% | 111,700 |
2023/04/05 | 1,682 | 1,685 | 1,644 | 1,648 | -59 | -3.5% | 108,000 |
2023/04/04 | 1,729 | 1,735 | 1,701 | 1,707 | -22 | -1.3% | 84,500 |
2023/04/03 | 1,739 | 1,748 | 1,715 | 1,729 | +9 | +0.5% | 109,400 |
2023/03/31 | 1,686 | 1,723 | 1,680 | 1,720 | +48 | +2.9% | 92,300 |
2023/03/30 | 1,625 | 1,675 | 1,625 | 1,672 | +47 | +2.9% | 82,700 |
2023/03/29 | 1,586 | 1,626 | 1,581 | 1,625 | +25 | +1.6% | 62,400 |
2023/03/28 | 1,620 | 1,628 | 1,594 | 1,600 | -13 | -0.8% | 46,900 |
2023/03/27 | 1,634 | 1,634 | 1,606 | 1,613 | -21 | -1.3% | 53,700 |
2023/03/24 | 1,609 | 1,639 | 1,605 | 1,634 | +6 | +0.4% | 48,000 |
2023/03/23 | 1,626 | 1,636 | 1,608 | 1,628 | -10 | -0.6% | 50,000 |
2023/03/22 | 1,639 | 1,665 | 1,632 | 1,638 | +39 | +2.4% | 63,700 |
2023/03/20 | 1,676 | 1,676 | 1,597 | 1,599 | -82 | -4.9% | 106,000 |
2023/03/17 | 1,707 | 1,735 | 1,661 | 1,681 | -5 | -0.3% | 101,900 |
2023/03/16 | 1,674 | 1,700 | 1,655 | 1,686 | -50 | -2.9% | 103,400 |
2023/03/15 | 1,736 | 1,752 | 1,716 | 1,736 | +46 | +2.7% | 79,500 |
2023/03/14 | 1,700 | 1,710 | 1,672 | 1,690 | -48 | -2.8% | 123,800 |
2023/03/13 | 1,751 | 1,764 | 1,708 | 1,738 | -43 | -2.4% | 157,400 |
2023/03/10 | 1,790 | 1,811 | 1,772 | 1,781 | -17 | -0.9% | 115,000 |
2023/03/09 | 1,816 | 1,824 | 1,789 | 1,798 | -6 | -0.3% | 101,800 |
2023/03/08 | 1,795 | 1,820 | 1,785 | 1,804 | -4 | -0.2% | 165,500 |
2023/03/07 | 1,834 | 1,868 | 1,798 | 1,808 | -6 | -0.3% | 189,800 |
2023/03/06 | 1,784 | 1,816 | 1,773 | 1,814 | +49 | +2.8% | 158,600 |
2023/03/03 | 1,717 | 1,785 | 1,705 | 1,765 | +79 | +4.7% | 232,800 |
2023/03/02 | 1,728 | 1,735 | 1,681 | 1,686 | -19 | -1.1% | 87,100 |
2023/03/01 | 1,666 | 1,705 | 1,660 | 1,705 | +28 | +1.7% | 104,800 |
2023/02/28 | 1,729 | 1,740 | 1,666 | 1,677 | -12 | -0.7% | 146,800 |
2023/02/27 | 1,645 | 1,689 | 1,645 | 1,689 | +44 | +2.7% | 110,700 |
2023/02/24 | 1,661 | 1,668 | 1,630 | 1,645 | +7 | +0.4% | 115,900 |
2023/02/22 | 1,600 | 1,663 | 1,600 | 1,638 | +20 | +1.2% | 206,300 |
2023/02/21 | 1,643 | 1,694 | 1,617 | 1,618 | -15 | -0.9% | 429,500 |
2023/02/20 | 1,620 | 1,643 | 1,560 | 1,633 | +163 | +11.1% | 581,800 |
2023/02/17 | 1,451 | 1,480 | 1,445 | 1,470 | +20 | +1.4% | 74,500 |
2023/02/16 | 1,420 | 1,452 | 1,420 | 1,450 | +31 | +2.2% | 70,500 |
2023/02/15 | 1,410 | 1,419 | 1,406 | 1,419 | +13 | +0.9% | 38,400 |
2023/02/14 | 1,406 | 1,418 | 1,399 | 1,406 | ±0 | ±0% | 37,500 |
2023/02/13 | 1,423 | 1,423 | 1,405 | 1,406 | -17 | -1.2% | 26,400 |
2023/02/10 | 1,414 | 1,431 | 1,407 | 1,423 | +3 | +0.2% | 34,200 |
2023/02/09 | 1,426 | 1,429 | 1,416 | 1,420 | -6 | -0.4% | 23,700 |
2023/02/08 | 1,432 | 1,436 | 1,422 | 1,426 | +6 | +0.4% | 33,800 |
2023/02/07 | 1,420 | 1,439 | 1,415 | 1,420 | +3 | +0.2% | 35,000 |
2023/02/06 | 1,419 | 1,420 | 1,405 | 1,417 | ±0 | ±0% | 44,300 |
2023/02/03 | 1,417 | 1,427 | 1,411 | 1,417 | -5 | -0.4% | 19,400 |
2023/02/02 | 1,425 | 1,438 | 1,414 | 1,422 | +5 | +0.4% | 53,400 |
2023/02/01 | 1,400 | 1,422 | 1,394 | 1,417 | +30 | +2.2% | 80,100 |
2023/01/31 | 1,404 | 1,409 | 1,383 | 1,387 | -12 | -0.9% | 41,200 |
2023/01/30 | 1,385 | 1,401 | 1,376 | 1,399 | +1 | +0.1% | 147,400 |
2023/01/27 | 1,379 | 1,405 | 1,371 | 1,398 | +19 | +1.4% | 71,600 |
2023/01/26 | 1,403 | 1,403 | 1,368 | 1,379 | -26 | -1.9% | 78,400 |
401~
450
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