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 |
---|---|---|---|---|---|---|---|
2004/10/28 | 1,346 | 1,360 | 1,342 | 1,350 | +8 | +0.6% | 64,900 |
2004/10/27 | 1,351 | 1,354 | 1,342 | 1,342 | -11 | -0.8% | 66,800 |
2004/10/26 | 1,354 | 1,365 | 1,351 | 1,353 | -3 | -0.2% | 19,700 |
2004/10/25 | 1,355 | 1,364 | 1,352 | 1,356 | -14 | -1% | 41,000 |
2004/10/22 | 1,362 | 1,381 | 1,362 | 1,370 | -5 | -0.4% | 28,600 |
2004/10/21 | 1,370 | 1,384 | 1,366 | 1,375 | +2 | +0.1% | 55,100 |
2004/10/20 | 1,389 | 1,389 | 1,371 | 1,373 | -16 | -1.2% | 39,200 |
2004/10/19 | 1,388 | 1,390 | 1,379 | 1,389 | +10 | +0.7% | 28,900 |
2004/10/18 | 1,380 | 1,386 | 1,375 | 1,379 | ±0 | ±0% | 27,000 |
2004/10/15 | 1,379 | 1,385 | 1,368 | 1,379 | -6 | -0.4% | 29,700 |
2004/10/14 | 1,395 | 1,400 | 1,385 | 1,385 | -26 | -1.8% | 27,900 |
2004/10/13 | 1,395 | 1,426 | 1,395 | 1,411 | -4 | -0.3% | 48,000 |
2004/10/12 | 1,402 | 1,422 | 1,400 | 1,415 | -15 | -1% | 42,200 |
2004/10/08 | 1,435 | 1,439 | 1,425 | 1,430 | -17 | -1.2% | 25,000 |
2004/10/07 | 1,450 | 1,465 | 1,432 | 1,447 | +37 | +2.6% | 58,900 |
2004/10/06 | 1,410 | 1,411 | 1,400 | 1,410 | +8 | +0.6% | 19,500 |
2004/10/05 | 1,395 | 1,405 | 1,390 | 1,402 | +10 | +0.7% | 24,400 |
2004/10/04 | 1,389 | 1,398 | 1,389 | 1,392 | +21 | +1.5% | 18,200 |
2004/10/01 | 1,368 | 1,375 | 1,364 | 1,371 | +11 | +0.8% | 8,100 |
2004/09/30 | 1,352 | 1,370 | 1,352 | 1,360 | ±0 | ±0% | 16,200 |
2004/09/29 | 1,355 | 1,361 | 1,348 | 1,360 | +2 | +0.1% | 24,800 |
2004/09/28 | 1,353 | 1,373 | 1,350 | 1,358 | +1 | +0.1% | 17,900 |
2004/09/27 | 1,345 | 1,368 | 1,344 | 1,357 | -3 | -0.2% | 18,300 |
2004/09/24 | 1,340 | 1,360 | 1,340 | 1,360 | -19 | -1.4% | 21,600 |
2004/09/22 | 1,382 | 1,394 | 1,356 | 1,379 | -2 | -0.1% | 15,600 |
2004/09/21 | 1,388 | 1,390 | 1,378 | 1,381 | -9 | -0.6% | 19,800 |
2004/09/17 | 1,400 | 1,402 | 1,385 | 1,390 | -6 | -0.4% | 35,700 |
2004/09/16 | 1,392 | 1,410 | 1,392 | 1,396 | -16 | -1.1% | 22,600 |
2004/09/15 | 1,428 | 1,428 | 1,390 | 1,412 | -11 | -0.8% | 17,800 |
2004/09/14 | 1,420 | 1,428 | 1,416 | 1,423 | +10 | +0.7% | 14,200 |
2004/09/13 | 1,405 | 1,419 | 1,405 | 1,413 | -5 | -0.4% | 15,200 |
2004/09/10 | 1,422 | 1,422 | 1,401 | 1,418 | -7 | -0.5% | 33,500 |
2004/09/09 | 1,423 | 1,442 | 1,422 | 1,425 | -17 | -1.2% | 16,300 |
2004/09/08 | 1,438 | 1,447 | 1,432 | 1,442 | ±0 | ±0% | 17,600 |
2004/09/07 | 1,440 | 1,449 | 1,440 | 1,442 | -10 | -0.7% | 13,100 |
2004/09/06 | 1,423 | 1,454 | 1,422 | 1,452 | +22 | +1.5% | 21,200 |
2004/09/03 | 1,470 | 1,475 | 1,430 | 1,430 | -37 | -2.5% | 27,700 |
2004/09/02 | 1,465 | 1,472 | 1,460 | 1,467 | +3 | +0.2% | 21,300 |
2004/09/01 | 1,461 | 1,470 | 1,455 | 1,464 | -2 | -0.1% | 16,300 |
2004/08/31 | 1,452 | 1,470 | 1,452 | 1,466 | -5 | -0.3% | 26,100 |
2004/08/30 | 1,453 | 1,482 | 1,453 | 1,471 | +19 | +1.3% | 39,200 |
2004/08/27 | 1,424 | 1,452 | 1,422 | 1,452 | +22 | +1.5% | 41,000 |
2004/08/26 | 1,424 | 1,450 | 1,424 | 1,430 | +29 | +2.1% | 38,000 |
2004/08/25 | 1,411 | 1,419 | 1,398 | 1,401 | -10 | -0.7% | 26,400 |
2004/08/24 | 1,406 | 1,429 | 1,406 | 1,411 | -14 | -1% | 26,700 |
2004/08/23 | 1,395 | 1,440 | 1,390 | 1,425 | +39 | +2.8% | 25,200 |
2004/08/20 | 1,400 | 1,402 | 1,368 | 1,386 | -11 | -0.8% | 26,400 |
2004/08/19 | 1,374 | 1,402 | 1,370 | 1,397 | +37 | +2.7% | 38,600 |
2004/08/18 | 1,390 | 1,390 | 1,337 | 1,360 | -12 | -0.9% | 30,900 |
2004/08/17 | 1,386 | 1,387 | 1,370 | 1,372 | -3 | -0.2% | 12,400 |
4901~
4950
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