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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 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 |
| 2005/08/23 | 1,476 | 1,488 | 1,476 | 1,476 | +2 | +0.1% | 59,300 |
| 2005/08/22 | 1,482 | 1,490 | 1,474 | 1,474 | -7 | -0.5% | 74,300 |
| 2005/08/19 | 1,475 | 1,487 | 1,471 | 1,481 | -6 | -0.4% | 35,500 |
| 2005/08/18 | 1,476 | 1,492 | 1,467 | 1,487 | +12 | +0.8% | 41,500 |
| 2005/08/17 | 1,497 | 1,497 | 1,465 | 1,475 | -21 | -1.4% | 45,500 |
| 2005/08/16 | 1,490 | 1,499 | 1,487 | 1,496 | +3 | +0.2% | 31,700 |
| 2005/08/15 | 1,493 | 1,506 | 1,491 | 1,493 | -15 | -1% | 25,600 |
| 2005/08/12 | 1,511 | 1,518 | 1,500 | 1,508 | -3 | -0.2% | 27,000 |
| 2005/08/11 | 1,514 | 1,526 | 1,507 | 1,511 | -16 | -1% | 26,600 |
| 2005/08/10 | 1,508 | 1,530 | 1,493 | 1,527 | +38 | +2.6% | 66,500 |
| 2005/08/09 | 1,485 | 1,506 | 1,483 | 1,489 | +21 | +1.4% | 15,500 |
| 2005/08/08 | 1,441 | 1,485 | 1,441 | 1,468 | -18 | -1.2% | 33,700 |
| 2005/08/05 | 1,515 | 1,528 | 1,486 | 1,486 | -49 | -3.2% | 44,300 |
| 2005/08/04 | 1,542 | 1,546 | 1,512 | 1,535 | +3 | +0.2% | 108,500 |
| 2005/08/03 | 1,530 | 1,550 | 1,520 | 1,532 | +7 | +0.5% | 121,400 |
| 2005/08/02 | 1,521 | 1,526 | 1,513 | 1,525 | +5 | +0.3% | 65,000 |
| 2005/08/01 | 1,518 | 1,525 | 1,510 | 1,520 | +10 | +0.7% | 74,800 |
| 2005/07/29 | 1,523 | 1,525 | 1,503 | 1,510 | -10 | -0.7% | 47,700 |
| 2005/07/28 | 1,521 | 1,528 | 1,511 | 1,520 | -1 | -0.1% | 48,900 |
| 2005/07/27 | 1,519 | 1,524 | 1,515 | 1,521 | +3 | +0.2% | 24,200 |
| 2005/07/26 | 1,510 | 1,524 | 1,510 | 1,518 | -14 | -0.9% | 30,400 |
| 2005/07/25 | 1,523 | 1,538 | 1,510 | 1,532 | +9 | +0.6% | 59,900 |
| 2005/07/22 | 1,510 | 1,538 | 1,500 | 1,523 | +15 | +1% | 142,100 |
| 2005/07/21 | 1,490 | 1,520 | 1,490 | 1,508 | +25 | +1.7% | 172,700 |
| 2005/07/20 | 1,470 | 1,488 | 1,450 | 1,483 | +39 | +2.7% | 142,500 |
| 2005/07/19 | 1,443 | 1,449 | 1,433 | 1,444 | +2 | +0.1% | 26,000 |
| 2005/07/15 | 1,436 | 1,468 | 1,436 | 1,442 | +19 | +1.3% | 72,000 |
| 2005/07/14 | 1,410 | 1,430 | 1,410 | 1,423 | +4 | +0.3% | 23,300 |
| 2005/07/13 | 1,418 | 1,426 | 1,409 | 1,419 | -1 | -0.1% | 26,900 |
| 2005/07/12 | 1,417 | 1,428 | 1,417 | 1,420 | +1 | +0.1% | 12,700 |
| 2005/07/11 | 1,406 | 1,424 | 1,406 | 1,419 | +9 | +0.6% | 30,000 |
| 2005/07/08 | 1,401 | 1,427 | 1,401 | 1,410 | -6 | -0.4% | 44,300 |
| 2005/07/07 | 1,410 | 1,422 | 1,403 | 1,416 | -12 | -0.8% | 22,300 |
| 2005/07/06 | 1,425 | 1,429 | 1,420 | 1,428 | +3 | +0.2% | 17,800 |
| 2005/07/05 | 1,432 | 1,432 | 1,423 | 1,425 | -8 | -0.6% | 14,800 |
| 2005/07/04 | 1,433 | 1,433 | 1,426 | 1,433 | +10 | +0.7% | 14,200 |
4701～
4750
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
