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 |
---|---|---|---|---|---|---|---|
2005/01/14 | 1,401 | 1,440 | 1,391 | 1,440 | +21 | +1.5% | 64,700 |
2005/01/13 | 1,443 | 1,443 | 1,405 | 1,419 | -4 | -0.3% | 42,300 |
2005/01/12 | 1,415 | 1,448 | 1,406 | 1,423 | +4 | +0.3% | 95,500 |
2005/01/11 | 1,385 | 1,425 | 1,375 | 1,419 | +34 | +2.5% | 61,200 |
2005/01/07 | 1,368 | 1,386 | 1,368 | 1,385 | +21 | +1.5% | 42,800 |
2005/01/06 | 1,358 | 1,372 | 1,357 | 1,364 | +6 | +0.4% | 23,300 |
2005/01/05 | 1,360 | 1,360 | 1,347 | 1,358 | -6 | -0.4% | 41,600 |
2005/01/04 | 1,366 | 1,377 | 1,360 | 1,364 | +1 | +0.1% | 6,400 |
2004/12/30 | 1,358 | 1,365 | 1,354 | 1,363 | +20 | +1.5% | 21,000 |
2004/12/29 | 1,350 | 1,358 | 1,340 | 1,343 | +6 | +0.4% | 29,200 |
2004/12/28 | 1,350 | 1,355 | 1,333 | 1,337 | -19 | -1.4% | 39,600 |
2004/12/27 | 1,364 | 1,370 | 1,351 | 1,356 | -5 | -0.4% | 51,700 |
2004/12/24 | 1,377 | 1,377 | 1,359 | 1,361 | +20 | +1.5% | 84,300 |
2004/12/22 | 1,338 | 1,342 | 1,328 | 1,341 | +43 | +3.3% | 92,700 |
2004/12/21 | 1,259 | 1,308 | 1,259 | 1,298 | +40 | +3.2% | 115,100 |
2004/12/20 | 1,250 | 1,260 | 1,243 | 1,258 | +8 | +0.6% | 74,200 |
2004/12/17 | 1,242 | 1,258 | 1,241 | 1,250 | -2 | -0.2% | 41,400 |
2004/12/16 | 1,246 | 1,257 | 1,238 | 1,252 | +5 | +0.4% | 47,700 |
2004/12/15 | 1,260 | 1,260 | 1,240 | 1,247 | -13 | -1% | 44,300 |
2004/12/14 | 1,266 | 1,270 | 1,241 | 1,260 | -4 | -0.3% | 39,300 |
2004/12/13 | 1,264 | 1,268 | 1,262 | 1,264 | -5 | -0.4% | 21,500 |
2004/12/10 | 1,260 | 1,273 | 1,260 | 1,269 | -5 | -0.4% | 42,300 |
2004/12/09 | 1,282 | 1,286 | 1,271 | 1,274 | -12 | -0.9% | 16,400 |
2004/12/08 | 1,274 | 1,305 | 1,272 | 1,286 | -7 | -0.5% | 27,200 |
2004/12/07 | 1,301 | 1,311 | 1,291 | 1,293 | -9 | -0.7% | 24,700 |
2004/12/06 | 1,280 | 1,315 | 1,280 | 1,302 | +2 | +0.2% | 26,100 |
2004/12/03 | 1,292 | 1,300 | 1,275 | 1,300 | ±0 | ±0% | 42,900 |
2004/12/02 | 1,265 | 1,310 | 1,262 | 1,300 | +39 | +3.1% | 64,600 |
2004/12/01 | 1,282 | 1,290 | 1,260 | 1,261 | -39 | -3% | 42,400 |
2004/11/30 | 1,306 | 1,308 | 1,295 | 1,300 | -8 | -0.6% | 14,700 |
2004/11/29 | 1,309 | 1,312 | 1,300 | 1,308 | +5 | +0.4% | 46,700 |
2004/11/26 | 1,300 | 1,310 | 1,299 | 1,303 | -5 | -0.4% | 22,700 |
2004/11/25 | 1,312 | 1,312 | 1,302 | 1,308 | -18 | -1.4% | 34,800 |
2004/11/24 | 1,322 | 1,338 | 1,322 | 1,326 | +2 | +0.2% | 26,600 |
2004/11/22 | 1,333 | 1,335 | 1,317 | 1,324 | -14 | -1% | 31,400 |
2004/11/19 | 1,339 | 1,340 | 1,334 | 1,338 | +2 | +0.1% | 18,600 |
2004/11/18 | 1,339 | 1,344 | 1,335 | 1,336 | +1 | +0.1% | 21,600 |
2004/11/17 | 1,348 | 1,348 | 1,335 | 1,335 | -4 | -0.3% | 17,800 |
2004/11/16 | 1,347 | 1,349 | 1,339 | 1,339 | -9 | -0.7% | 31,800 |
2004/11/15 | 1,340 | 1,351 | 1,337 | 1,348 | +11 | +0.8% | 34,600 |
2004/11/12 | 1,339 | 1,346 | 1,335 | 1,337 | -3 | -0.2% | 31,400 |
2004/11/11 | 1,341 | 1,350 | 1,339 | 1,340 | -1 | -0.1% | 23,400 |
2004/11/10 | 1,346 | 1,348 | 1,340 | 1,341 | -6 | -0.4% | 18,400 |
2004/11/09 | 1,341 | 1,354 | 1,341 | 1,347 | ±0 | ±0% | 20,100 |
2004/11/08 | 1,361 | 1,362 | 1,346 | 1,347 | -2 | -0.1% | 24,200 |
2004/11/05 | 1,345 | 1,352 | 1,345 | 1,349 | +8 | +0.6% | 35,500 |
2004/11/04 | 1,350 | 1,350 | 1,341 | 1,341 | ±0 | ±0% | 16,400 |
2004/11/02 | 1,340 | 1,344 | 1,340 | 1,341 | -1 | -0.1% | 21,700 |
2004/11/01 | 1,341 | 1,344 | 1,340 | 1,342 | -5 | -0.4% | 17,700 |
2004/10/29 | 1,350 | 1,350 | 1,343 | 1,347 | -3 | -0.2% | 25,500 |
4851~
4900
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