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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 1,711 | 1,720 | 1,683 | 1,701 | -19 | -1.1% | 45,600 |
| 2006/11/01 | 1,713 | 1,744 | 1,713 | 1,720 | -20 | -1.1% | 25,000 |
| 2006/10/31 | 1,714 | 1,749 | 1,714 | 1,740 | +27 | +1.6% | 33,700 |
| 2006/10/30 | 1,740 | 1,752 | 1,713 | 1,713 | -37 | -2.1% | 52,900 |
| 2006/10/27 | 1,760 | 1,766 | 1,726 | 1,750 | -17 | -1% | 68,600 |
| 2006/10/26 | 1,766 | 1,787 | 1,766 | 1,767 | +6 | +0.3% | 40,800 |
| 2006/10/25 | 1,775 | 1,785 | 1,759 | 1,761 | -14 | -0.8% | 52,400 |
| 2006/10/24 | 1,783 | 1,800 | 1,770 | 1,775 | -4 | -0.2% | 44,900 |
| 2006/10/23 | 1,794 | 1,794 | 1,778 | 1,779 | -5 | -0.3% | 39,400 |
| 2006/10/20 | 1,787 | 1,789 | 1,765 | 1,784 | +8 | +0.5% | 43,700 |
| 2006/10/19 | 1,779 | 1,786 | 1,766 | 1,776 | -2 | -0.1% | 48,600 |
| 2006/10/18 | 1,780 | 1,786 | 1,752 | 1,778 | -8 | -0.4% | 43,100 |
| 2006/10/17 | 1,798 | 1,810 | 1,777 | 1,786 | -12 | -0.7% | 34,400 |
| 2006/10/16 | 1,800 | 1,821 | 1,775 | 1,798 | +27 | +1.5% | 47,500 |
| 2006/10/13 | 1,764 | 1,815 | 1,745 | 1,771 | +34 | +2% | 55,600 |
| 2006/10/12 | 1,752 | 1,770 | 1,736 | 1,737 | -28 | -1.6% | 35,900 |
| 2006/10/11 | 1,763 | 1,800 | 1,759 | 1,765 | -32 | -1.8% | 44,500 |
| 2006/10/10 | 1,817 | 1,827 | 1,785 | 1,797 | -39 | -2.1% | 67,100 |
| 2006/10/06 | 1,863 | 1,863 | 1,821 | 1,836 | -53 | -2.8% | 80,800 |
| 2006/10/05 | 1,831 | 1,889 | 1,831 | 1,889 | +64 | +3.5% | 144,900 |
| 2006/10/04 | 1,780 | 1,826 | 1,774 | 1,825 | +53 | +3% | 117,900 |
| 2006/10/03 | 1,761 | 1,776 | 1,761 | 1,772 | -10 | -0.6% | 28,900 |
| 2006/10/02 | 1,780 | 1,790 | 1,761 | 1,782 | +2 | +0.1% | 73,600 |
| 2006/09/29 | 1,767 | 1,780 | 1,740 | 1,780 | +103 | +6.1% | 101,500 |
| 2006/09/28 | 1,672 | 1,696 | 1,620 | 1,677 | +5 | +0.3% | 37,100 |
| 2006/09/27 | 1,649 | 1,679 | 1,649 | 1,672 | +35 | +2.1% | 37,000 |
| 2006/09/26 | 1,634 | 1,660 | 1,603 | 1,637 | -8 | -0.5% | 24,100 |
| 2006/09/25 | 1,630 | 1,648 | 1,600 | 1,645 | +15 | +0.9% | 16,800 |
| 2006/09/22 | 1,639 | 1,679 | 1,625 | 1,630 | -38 | -2.3% | 24,500 |
| 2006/09/21 | 1,654 | 1,690 | 1,648 | 1,668 | +24 | +1.5% | 23,500 |
| 2006/09/20 | 1,692 | 1,692 | 1,624 | 1,644 | -18 | -1.1% | 41,500 |
| 2006/09/19 | 1,665 | 1,679 | 1,654 | 1,662 | +4 | +0.2% | 19,800 |
| 2006/09/15 | 1,656 | 1,661 | 1,634 | 1,658 | -17 | -1% | 42,000 |
| 2006/09/14 | 1,698 | 1,698 | 1,660 | 1,675 | -10 | -0.6% | 43,100 |
| 2006/09/13 | 1,715 | 1,720 | 1,651 | 1,685 | -15 | -0.9% | 51,700 |
| 2006/09/12 | 1,699 | 1,710 | 1,680 | 1,700 | +6 | +0.4% | 40,100 |
| 2006/09/11 | 1,685 | 1,717 | 1,680 | 1,694 | -11 | -0.6% | 46,700 |
| 2006/09/08 | 1,695 | 1,720 | 1,690 | 1,705 | -30 | -1.7% | 87,100 |
| 2006/09/07 | 1,750 | 1,757 | 1,715 | 1,735 | -16 | -0.9% | 36,100 |
| 2006/09/06 | 1,765 | 1,771 | 1,750 | 1,751 | -22 | -1.2% | 38,700 |
| 2006/09/05 | 1,785 | 1,785 | 1,767 | 1,773 | -3 | -0.2% | 11,800 |
| 2006/09/04 | 1,760 | 1,790 | 1,760 | 1,776 | +16 | +0.9% | 24,200 |
| 2006/09/01 | 1,754 | 1,779 | 1,749 | 1,760 | +21 | +1.2% | 56,100 |
| 2006/08/31 | 1,740 | 1,747 | 1,731 | 1,739 | +10 | +0.6% | 36,900 |
| 2006/08/30 | 1,716 | 1,735 | 1,695 | 1,729 | +18 | +1.1% | 35,800 |
| 2006/08/29 | 1,680 | 1,715 | 1,680 | 1,711 | +23 | +1.4% | 31,400 |
| 2006/08/28 | 1,715 | 1,730 | 1,687 | 1,688 | -26 | -1.5% | 41,400 |
| 2006/08/25 | 1,738 | 1,743 | 1,706 | 1,714 | -13 | -0.8% | 50,500 |
| 2006/08/24 | 1,735 | 1,735 | 1,720 | 1,727 | -18 | -1% | 27,200 |
| 2006/08/23 | 1,750 | 1,755 | 1,722 | 1,745 | +2 | +0.1% | 40,500 |
4601～
4650
件表示中 / 6977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 | 185,600円 | +2.4% | +14.7% | 4.85% | 10.25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 |
| ナガホリ | 168,600円 | -2.1% | +15.4% | 0.59% | 64.65倍 | 1.99倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 橋本総ＨＤ | 131,400円 | +5.2% | +6.6% | 3.81% | 8.80倍 | 0.79倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| 明治電機 | 213,600円 | +4.9% | +11.0% | 4.12% | 9.73倍 | 0.79倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| オプティマス | 35,400円 | +7.1% | +231.9% | 5.08% | 21.97倍 | 1.01倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム
