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 |
|---|---|---|---|---|---|---|---|
| 2005/11/07 | 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 |
| 2005/09/12 | 1,569 | 1,594 | 1,562 | 1,589 | +29 | +1.9% | 110,400 |
| 2005/09/09 | 1,549 | 1,563 | 1,540 | 1,560 | +10 | +0.6% | 126,300 |
| 2005/09/08 | 1,530 | 1,559 | 1,530 | 1,550 | -10 | -0.6% | 81,500 |
| 2005/09/07 | 1,567 | 1,567 | 1,549 | 1,560 | ±0 | ±0% | 84,100 |
| 2005/09/06 | 1,551 | 1,569 | 1,551 | 1,560 | -7 | -0.4% | 56,500 |
| 2005/09/05 | 1,551 | 1,574 | 1,551 | 1,567 | +19 | +1.2% | 89,600 |
| 2005/09/02 | 1,550 | 1,559 | 1,543 | 1,548 | +6 | +0.4% | 93,300 |
| 2005/09/01 | 1,539 | 1,545 | 1,511 | 1,542 | +31 | +2.1% | 93,200 |
| 2005/08/31 | 1,510 | 1,533 | 1,505 | 1,511 | +2 | +0.1% | 83,900 |
| 2005/08/30 | 1,507 | 1,516 | 1,491 | 1,509 | +3 | +0.2% | 36,500 |
| 2005/08/29 | 1,514 | 1,520 | 1,501 | 1,506 | -14 | -0.9% | 27,300 |
| 2005/08/26 | 1,513 | 1,520 | 1,510 | 1,520 | +11 | +0.7% | 46,500 |
| 2005/08/25 | 1,497 | 1,515 | 1,497 | 1,509 | +7 | +0.5% | 55,100 |
| 2005/08/24 | 1,487 | 1,504 | 1,482 | 1,502 | +26 | +1.8% | 71,200 |
4651～
4700
件表示中 / 6781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 | 191,300円 | +4.0% | -4.2% | 4.50% | 10.96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 |
| サンワテクノス | 215,400円 | -6.7% | -51.4% | 5.57% | 13.57倍 | 0.66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 | 145,600円 | +4.9% | +2.1% | 4.26% | 9.49倍 | 0.71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 |
| コンドーテック | 129,100円 | +6.0% | +1.6% | 3.56% | 10.00倍 | 0.97倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 萩原電気 | 334,500円 | +19.5% | -1.7% | 5.53% | 7.25倍 | 0.69倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
市場注目の銘柄
チャート関連のコラム
