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 |
---|---|---|---|---|---|---|---|
2006/07/06 | 1,745 | 1,754 | 1,670 | 1,713 | -36 | -2.1% | 50,000 |
2006/07/05 | 1,780 | 1,782 | 1,748 | 1,749 | -28 | -1.6% | 41,300 |
2006/07/04 | 1,760 | 1,777 | 1,746 | 1,777 | +32 | +1.8% | 25,000 |
2006/07/03 | 1,765 | 1,768 | 1,742 | 1,745 | -3 | -0.2% | 23,900 |
2006/06/30 | 1,770 | 1,792 | 1,726 | 1,748 | -8 | -0.5% | 46,600 |
2006/06/29 | 1,738 | 1,759 | 1,719 | 1,756 | +42 | +2.5% | 57,000 |
2006/06/28 | 1,729 | 1,737 | 1,695 | 1,714 | -39 | -2.2% | 51,900 |
2006/06/27 | 1,750 | 1,774 | 1,741 | 1,753 | +15 | +0.9% | 31,300 |
2006/06/26 | 1,760 | 1,760 | 1,722 | 1,738 | -22 | -1.3% | 23,800 |
2006/06/23 | 1,723 | 1,760 | 1,710 | 1,760 | +22 | +1.3% | 30,500 |
2006/06/22 | 1,701 | 1,745 | 1,685 | 1,738 | +67 | +4% | 24,000 |
2006/06/21 | 1,734 | 1,735 | 1,656 | 1,671 | -36 | -2.1% | 55,800 |
2006/06/20 | 1,755 | 1,755 | 1,700 | 1,707 | -24 | -1.4% | 32,300 |
2006/06/19 | 1,779 | 1,791 | 1,726 | 1,731 | -18 | -1% | 64,900 |
2006/06/16 | 1,716 | 1,783 | 1,716 | 1,749 | +74 | +4.4% | 72,900 |
2006/06/15 | 1,669 | 1,716 | 1,655 | 1,675 | +36 | +2.2% | 81,600 |
2006/06/14 | 1,650 | 1,675 | 1,613 | 1,639 | -11 | -0.7% | 107,400 |
2006/06/13 | 1,700 | 1,708 | 1,645 | 1,650 | -75 | -4.3% | 45,500 |
2006/06/12 | 1,695 | 1,744 | 1,681 | 1,725 | +31 | +1.8% | 33,800 |
2006/06/09 | 1,643 | 1,745 | 1,621 | 1,694 | -9 | -0.5% | 88,700 |
2006/06/08 | 1,721 | 1,755 | 1,700 | 1,703 | -78 | -4.4% | 57,400 |
2006/06/07 | 1,831 | 1,852 | 1,760 | 1,781 | -71 | -3.8% | 79,400 |
2006/06/06 | 1,850 | 1,870 | 1,822 | 1,852 | -69 | -3.6% | 83,000 |
2006/06/05 | 1,939 | 1,979 | 1,907 | 1,921 | -17 | -0.9% | 37,300 |
2006/06/02 | 1,927 | 1,957 | 1,821 | 1,938 | -26 | -1.3% | 88,400 |
2006/06/01 | 2,005 | 2,040 | 1,960 | 1,964 | -34 | -1.7% | 47,500 |
2006/05/31 | 2,060 | 2,060 | 1,950 | 1,998 | -82 | -3.9% | 63,400 |
2006/05/30 | 2,065 | 2,100 | 2,065 | 2,080 | -10 | -0.5% | 34,900 |
2006/05/29 | 2,115 | 2,135 | 2,070 | 2,090 | -20 | -0.9% | 27,300 |
2006/05/26 | 2,095 | 2,130 | 2,075 | 2,110 | +30 | +1.4% | 34,000 |
2006/05/25 | 2,105 | 2,115 | 2,050 | 2,080 | -50 | -2.3% | 56,600 |
2006/05/24 | 2,110 | 2,135 | 2,075 | 2,130 | +10 | +0.5% | 48,800 |
2006/05/23 | 2,150 | 2,170 | 2,040 | 2,120 | -65 | -3% | 27,600 |
2006/05/22 | 2,210 | 2,245 | 2,180 | 2,185 | -10 | -0.5% | 60,600 |
2006/05/19 | 2,205 | 2,235 | 2,160 | 2,195 | -20 | -0.9% | 38,900 |
2006/05/18 | 2,210 | 2,220 | 2,185 | 2,215 | -25 | -1.1% | 26,900 |
2006/05/17 | 2,215 | 2,255 | 2,215 | 2,240 | +5 | +0.2% | 31,200 |
2006/05/16 | 2,270 | 2,305 | 2,230 | 2,235 | -50 | -2.2% | 23,800 |
2006/05/15 | 2,215 | 2,315 | 2,215 | 2,285 | -10 | -0.4% | 40,600 |
2006/05/12 | 2,300 | 2,320 | 2,280 | 2,295 | -45 | -1.9% | 52,300 |
2006/05/11 | 2,400 | 2,415 | 2,330 | 2,340 | -70 | -2.9% | 55,500 |
2006/05/10 | 2,405 | 2,430 | 2,405 | 2,410 | ±0 | ±0% | 32,200 |
2006/05/09 | 2,405 | 2,425 | 2,405 | 2,410 | +5 | +0.2% | 35,800 |
2006/05/08 | 2,455 | 2,465 | 2,405 | 2,405 | -30 | -1.2% | 44,600 |
2006/05/02 | 2,440 | 2,450 | 2,405 | 2,435 | +10 | +0.4% | 46,800 |
2006/05/01 | 2,375 | 2,445 | 2,375 | 2,425 | +30 | +1.3% | 44,700 |
2006/04/28 | 2,375 | 2,395 | 2,370 | 2,395 | -5 | -0.2% | 45,000 |
2006/04/27 | 2,420 | 2,445 | 2,370 | 2,400 | -40 | -1.6% | 65,800 |
2006/04/26 | 2,430 | 2,455 | 2,425 | 2,440 | -10 | -0.4% | 31,700 |
2006/04/25 | 2,400 | 2,450 | 2,400 | 2,450 | +55 | +2.3% | 32,800 |
4501~
4550
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