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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,843 | 1,850 | 1,806 | 1,820 | -53 | -2.8% | 79,900 |
| 2005/11/25 | 1,849 | 1,874 | 1,720 | 1,873 | -18 | -1% | 44,200 |
| 2005/11/24 | 1,860 | 1,896 | 1,860 | 1,891 | +28 | +1.5% | 40,400 |
| 2005/11/22 | 1,864 | 1,875 | 1,851 | 1,863 | -25 | -1.3% | 69,900 |
| 2005/11/21 | 1,940 | 1,943 | 1,888 | 1,888 | -37 | -1.9% | 58,800 |
| 2005/11/18 | 1,929 | 1,935 | 1,913 | 1,925 | +5 | +0.3% | 47,500 |
| 2005/11/17 | 1,906 | 1,930 | 1,905 | 1,920 | +15 | +0.8% | 51,500 |
| 2005/11/16 | 1,893 | 1,909 | 1,875 | 1,905 | +12 | +0.6% | 34,500 |
| 2005/11/15 | 1,891 | 1,930 | 1,885 | 1,893 | +6 | +0.3% | 55,300 |
| 2005/11/14 | 1,930 | 1,936 | 1,881 | 1,887 | +17 | +0.9% | 48,300 |
| 2005/11/11 | 1,842 | 1,879 | 1,842 | 1,870 | +29 | +1.6% | 49,200 |
| 2005/11/10 | 1,831 | 1,860 | 1,831 | 1,841 | ±0 | ±0% | 27,300 |
| 2005/11/09 | 1,830 | 1,868 | 1,830 | 1,841 | -3 | -0.2% | 63,900 |
| 2005/11/08 | 1,855 | 1,855 | 1,840 | 1,844 | -12 | -0.6% | 24,600 |
| 2005/11/07 | 1,860 | 1,860 | 1,830 | 1,856 | -4 | -0.2% | 61,200 |
| 2005/11/04 | 1,844 | 1,860 | 1,835 | 1,860 | +25 | +1.4% | 65,400 |
| 2005/11/02 | 1,815 | 1,845 | 1,813 | 1,835 | +22 | +1.2% | 64,200 |
| 2005/11/01 | 1,800 | 1,813 | 1,797 | 1,813 | +13 | +0.7% | 21,100 |
| 2005/10/31 | 1,775 | 1,809 | 1,775 | 1,800 | +11 | +0.6% | 29,400 |
| 2005/10/28 | 1,800 | 1,820 | 1,773 | 1,789 | -4 | -0.2% | 75,900 |
| 2005/10/27 | 1,766 | 1,793 | 1,764 | 1,793 | +29 | +1.6% | 68,500 |
| 2005/10/26 | 1,742 | 1,769 | 1,740 | 1,764 | +21 | +1.2% | 63,400 |
| 2005/10/25 | 1,720 | 1,749 | 1,720 | 1,743 | +15 | +0.9% | 55,500 |
| 2005/10/24 | 1,745 | 1,747 | 1,725 | 1,728 | -21 | -1.2% | 33,600 |
| 2005/10/21 | 1,717 | 1,749 | 1,711 | 1,749 | +27 | +1.6% | 61,100 |
| 2005/10/20 | 1,729 | 1,729 | 1,714 | 1,722 | -17 | -1% | 30,400 |
| 2005/10/19 | 1,728 | 1,739 | 1,700 | 1,739 | +16 | +0.9% | 64,300 |
| 2005/10/18 | 1,727 | 1,745 | 1,715 | 1,723 | +12 | +0.7% | 64,000 |
| 2005/10/17 | 1,730 | 1,735 | 1,703 | 1,711 | -14 | -0.8% | 56,200 |
| 2005/10/14 | 1,727 | 1,730 | 1,712 | 1,725 | -4 | -0.2% | 47,500 |
| 2005/10/13 | 1,720 | 1,735 | 1,713 | 1,729 | +7 | +0.4% | 92,600 |
| 2005/10/12 | 1,709 | 1,729 | 1,708 | 1,722 | +18 | +1.1% | 88,200 |
| 2005/10/11 | 1,684 | 1,709 | 1,684 | 1,704 | +14 | +0.8% | 45,900 |
| 2005/10/07 | 1,670 | 1,708 | 1,660 | 1,690 | +3 | +0.2% | 59,300 |
| 2005/10/06 | 1,681 | 1,706 | 1,681 | 1,687 | -21 | -1.2% | 80,300 |
| 2005/10/05 | 1,713 | 1,720 | 1,680 | 1,708 | -4 | -0.2% | 100,800 |
| 2005/10/04 | 1,690 | 1,730 | 1,688 | 1,712 | +22 | +1.3% | 99,000 |
| 2005/10/03 | 1,680 | 1,698 | 1,659 | 1,690 | +20 | +1.2% | 94,800 |
| 2005/09/30 | 1,660 | 1,670 | 1,648 | 1,670 | +9 | +0.5% | 67,000 |
| 2005/09/29 | 1,655 | 1,679 | 1,650 | 1,661 | -1 | -0.1% | 108,200 |
| 2005/09/28 | 1,682 | 1,692 | 1,646 | 1,662 | -20 | -1.2% | 52,400 |
| 2005/09/27 | 1,700 | 1,703 | 1,682 | 1,682 | -12 | -0.7% | 52,900 |
| 2005/09/26 | 1,679 | 1,694 | 1,670 | 1,694 | +28 | +1.7% | 67,400 |
| 2005/09/22 | 1,668 | 1,670 | 1,646 | 1,666 | +1 | +0.1% | 75,700 |
| 2005/09/21 | 1,668 | 1,680 | 1,662 | 1,665 | -3 | -0.2% | 137,200 |
| 2005/09/20 | 1,650 | 1,674 | 1,649 | 1,668 | +26 | +1.6% | 96,300 |
| 2005/09/16 | 1,649 | 1,649 | 1,625 | 1,642 | +5 | +0.3% | 81,300 |
| 2005/09/15 | 1,620 | 1,649 | 1,620 | 1,637 | +27 | +1.7% | 184,100 |
| 2005/09/14 | 1,612 | 1,617 | 1,600 | 1,610 | -6 | -0.4% | 74,200 |
| 2005/09/13 | 1,586 | 1,620 | 1,582 | 1,616 | +27 | +1.7% | 176,000 |
4651～
4700
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
