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 |
---|---|---|---|---|---|---|---|
2005/04/18 | 1,433 | 1,470 | 1,410 | 1,410 | -83 | -5.6% | 67,900 |
2005/04/15 | 1,498 | 1,500 | 1,484 | 1,493 | -20 | -1.3% | 49,700 |
2005/04/14 | 1,520 | 1,525 | 1,485 | 1,513 | -24 | -1.6% | 64,600 |
2005/04/13 | 1,550 | 1,556 | 1,531 | 1,537 | -13 | -0.8% | 51,100 |
2005/04/12 | 1,569 | 1,580 | 1,544 | 1,550 | -25 | -1.6% | 66,500 |
2005/04/11 | 1,575 | 1,590 | 1,570 | 1,575 | -23 | -1.4% | 37,000 |
2005/04/08 | 1,622 | 1,622 | 1,585 | 1,598 | -8 | -0.5% | 86,900 |
2005/04/07 | 1,600 | 1,618 | 1,594 | 1,606 | +27 | +1.7% | 168,700 |
2005/04/06 | 1,540 | 1,588 | 1,540 | 1,579 | +39 | +2.5% | 82,800 |
2005/04/05 | 1,502 | 1,544 | 1,502 | 1,540 | +30 | +2% | 91,700 |
2005/04/04 | 1,530 | 1,530 | 1,501 | 1,510 | -23 | -1.5% | 61,200 |
2005/04/01 | 1,534 | 1,534 | 1,516 | 1,533 | -2 | -0.1% | 39,400 |
2005/03/31 | 1,505 | 1,535 | 1,500 | 1,535 | -30 | -1.9% | 132,900 |
2005/03/30 | 1,557 | 1,585 | 1,555 | 1,565 | -22 | -1.4% | 43,100 |
2005/03/29 | 1,614 | 1,620 | 1,550 | 1,587 | -30 | -1.9% | 34,500 |
2005/03/28 | 1,621 | 1,626 | 1,610 | 1,617 | +1 | +0.1% | 19,500 |
2005/03/25 | 1,610 | 1,625 | 1,610 | 1,616 | +5 | +0.3% | 27,300 |
2005/03/24 | 1,620 | 1,625 | 1,610 | 1,611 | -14 | -0.9% | 37,600 |
2005/03/23 | 1,620 | 1,627 | 1,615 | 1,625 | -5 | -0.3% | 39,100 |
2005/03/22 | 1,610 | 1,639 | 1,605 | 1,630 | +23 | +1.4% | 47,300 |
2005/03/18 | 1,610 | 1,620 | 1,604 | 1,607 | +13 | +0.8% | 37,500 |
2005/03/17 | 1,590 | 1,601 | 1,585 | 1,594 | -4 | -0.3% | 42,900 |
2005/03/16 | 1,578 | 1,607 | 1,560 | 1,598 | +21 | +1.3% | 44,100 |
2005/03/15 | 1,600 | 1,606 | 1,570 | 1,577 | -34 | -2.1% | 61,300 |
2005/03/14 | 1,600 | 1,611 | 1,596 | 1,611 | +16 | +1% | 64,500 |
2005/03/11 | 1,580 | 1,620 | 1,580 | 1,595 | +24 | +1.5% | 130,500 |
2005/03/10 | 1,559 | 1,580 | 1,550 | 1,571 | +8 | +0.5% | 69,500 |
2005/03/09 | 1,555 | 1,572 | 1,555 | 1,563 | +2 | +0.1% | 49,100 |
2005/03/08 | 1,530 | 1,575 | 1,530 | 1,561 | +21 | +1.4% | 71,700 |
2005/03/07 | 1,525 | 1,543 | 1,525 | 1,540 | +3 | +0.2% | 35,100 |
2005/03/04 | 1,540 | 1,540 | 1,527 | 1,537 | -6 | -0.4% | 24,900 |
2005/03/03 | 1,545 | 1,550 | 1,533 | 1,543 | -6 | -0.4% | 53,800 |
2005/03/02 | 1,540 | 1,549 | 1,534 | 1,549 | +19 | +1.2% | 70,000 |
2005/03/01 | 1,510 | 1,540 | 1,506 | 1,530 | +10 | +0.7% | 82,600 |
2005/02/28 | 1,494 | 1,524 | 1,494 | 1,520 | +25 | +1.7% | 57,600 |
2005/02/25 | 1,492 | 1,504 | 1,481 | 1,495 | +6 | +0.4% | 44,300 |
2005/02/24 | 1,493 | 1,495 | 1,480 | 1,489 | -3 | -0.2% | 35,400 |
2005/02/23 | 1,495 | 1,505 | 1,483 | 1,492 | -10 | -0.7% | 34,900 |
2005/02/22 | 1,494 | 1,506 | 1,493 | 1,502 | +2 | +0.1% | 40,900 |
2005/02/21 | 1,511 | 1,511 | 1,500 | 1,500 | -7 | -0.5% | 39,100 |
2005/02/18 | 1,509 | 1,512 | 1,496 | 1,507 | +2 | +0.1% | 54,500 |
2005/02/17 | 1,494 | 1,509 | 1,491 | 1,505 | +8 | +0.5% | 52,200 |
2005/02/16 | 1,499 | 1,509 | 1,495 | 1,497 | +4 | +0.3% | 68,000 |
2005/02/15 | 1,494 | 1,519 | 1,492 | 1,493 | -18 | -1.2% | 62,200 |
2005/02/14 | 1,530 | 1,542 | 1,510 | 1,511 | +47 | +3.2% | 171,800 |
2005/02/10 | 1,440 | 1,475 | 1,417 | 1,464 | +26 | +1.8% | 127,100 |
2005/02/09 | 1,418 | 1,438 | 1,418 | 1,438 | +18 | +1.3% | 52,600 |
2005/02/08 | 1,414 | 1,429 | 1,414 | 1,420 | +4 | +0.3% | 26,500 |
2005/02/07 | 1,414 | 1,426 | 1,405 | 1,416 | +6 | +0.4% | 35,700 |
2005/02/04 | 1,412 | 1,422 | 1,409 | 1,410 | -9 | -0.6% | 38,400 |
4801~
4850
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