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 |
|---|---|---|---|---|---|---|---|
| 2005/03/29 | 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 |
| 2005/02/03 | 1,430 | 1,430 | 1,415 | 1,419 | -8 | -0.6% | 44,500 |
| 2005/02/02 | 1,426 | 1,427 | 1,411 | 1,427 | +1 | +0.1% | 56,800 |
| 2005/02/01 | 1,414 | 1,430 | 1,411 | 1,426 | +3 | +0.2% | 44,200 |
| 2005/01/31 | 1,405 | 1,430 | 1,405 | 1,423 | ±0 | ±0% | 53,400 |
| 2005/01/28 | 1,420 | 1,426 | 1,406 | 1,423 | -3 | -0.2% | 66,400 |
| 2005/01/27 | 1,428 | 1,428 | 1,415 | 1,426 | ±0 | ±0% | 53,400 |
| 2005/01/26 | 1,430 | 1,439 | 1,411 | 1,426 | +21 | +1.5% | 138,200 |
| 2005/01/25 | 1,444 | 1,444 | 1,405 | 1,405 | -35 | -2.4% | 91,300 |
| 2005/01/24 | 1,421 | 1,448 | 1,416 | 1,440 | +10 | +0.7% | 47,200 |
| 2005/01/21 | 1,431 | 1,435 | 1,413 | 1,430 | -1 | -0.1% | 66,700 |
| 2005/01/20 | 1,465 | 1,467 | 1,425 | 1,431 | -38 | -2.6% | 137,800 |
| 2005/01/19 | 1,434 | 1,474 | 1,400 | 1,469 | +36 | +2.5% | 192,500 |
| 2005/01/18 | 1,441 | 1,445 | 1,426 | 1,433 | -4 | -0.3% | 64,000 |
| 2005/01/17 | 1,435 | 1,445 | 1,428 | 1,437 | -3 | -0.2% | 52,300 |
4801～
4850
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
