澤藤電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,465 | 1,465 | 1,426 | 1,430 | -20 | -1.4% | 1,600 |
| 2022/07/28 | 1,454 | 1,462 | 1,420 | 1,450 | -3 | -0.2% | 7,900 |
| 2022/07/27 | 1,469 | 1,469 | 1,442 | 1,453 | -25 | -1.7% | 3,000 |
| 2022/07/26 | 1,438 | 1,484 | 1,437 | 1,478 | +40 | +2.8% | 8,000 |
| 2022/07/25 | 1,445 | 1,445 | 1,419 | 1,438 | -7 | -0.5% | 6,200 |
| 2022/07/22 | 1,427 | 1,445 | 1,409 | 1,445 | +18 | +1.3% | 3,600 |
| 2022/07/21 | 1,397 | 1,427 | 1,397 | 1,427 | +23 | +1.6% | 5,700 |
| 2022/07/20 | 1,401 | 1,411 | 1,397 | 1,404 | +9 | +0.6% | 7,100 |
| 2022/07/19 | 1,400 | 1,409 | 1,395 | 1,395 | +2 | +0.1% | 4,000 |
| 2022/07/15 | 1,436 | 1,436 | 1,393 | 1,393 | -43 | -3% | 7,000 |
| 2022/07/14 | 1,411 | 1,454 | 1,411 | 1,436 | +17 | +1.2% | 5,900 |
| 2022/07/13 | 1,404 | 1,433 | 1,404 | 1,419 | +2 | +0.1% | 7,100 |
| 2022/07/12 | 1,454 | 1,465 | 1,417 | 1,417 | -37 | -2.5% | 10,600 |
| 2022/07/11 | 1,470 | 1,480 | 1,436 | 1,454 | +1 | +0.1% | 8,300 |
| 2022/07/08 | 1,441 | 1,486 | 1,436 | 1,453 | ±0 | ±0% | 24,900 |
| 2022/07/07 | 1,435 | 1,463 | 1,412 | 1,453 | +15 | +1% | 6,400 |
| 2022/07/06 | 1,433 | 1,465 | 1,431 | 1,438 | -11 | -0.8% | 7,000 |
| 2022/07/05 | 1,453 | 1,469 | 1,424 | 1,449 | -4 | -0.3% | 12,200 |
| 2022/07/04 | 1,439 | 1,453 | 1,427 | 1,453 | +14 | +1% | 6,200 |
| 2022/07/01 | 1,468 | 1,472 | 1,415 | 1,439 | -28 | -1.9% | 11,100 |
| 2022/06/30 | 1,520 | 1,528 | 1,467 | 1,467 | -60 | -3.9% | 10,300 |
| 2022/06/29 | 1,482 | 1,527 | 1,470 | 1,527 | +45 | +3% | 8,200 |
| 2022/06/28 | 1,464 | 1,488 | 1,456 | 1,482 | +10 | +0.7% | 4,000 |
| 2022/06/27 | 1,455 | 1,480 | 1,450 | 1,472 | +17 | +1.2% | 8,000 |
| 2022/06/24 | 1,429 | 1,455 | 1,420 | 1,455 | +26 | +1.8% | 4,600 |
| 2022/06/23 | 1,399 | 1,429 | 1,399 | 1,429 | +30 | +2.1% | 3,900 |
| 2022/06/22 | 1,430 | 1,430 | 1,393 | 1,399 | -31 | -2.2% | 2,800 |
| 2022/06/21 | 1,400 | 1,436 | 1,381 | 1,430 | +51 | +3.7% | 11,000 |
| 2022/06/20 | 1,403 | 1,403 | 1,353 | 1,379 | -24 | -1.7% | 7,000 |
| 2022/06/17 | 1,405 | 1,413 | 1,381 | 1,403 | -19 | -1.3% | 5,800 |
| 2022/06/16 | 1,449 | 1,485 | 1,422 | 1,422 | -19 | -1.3% | 6,600 |
| 2022/06/15 | 1,494 | 1,494 | 1,441 | 1,441 | -66 | -4.4% | 4,500 |
| 2022/06/14 | 1,477 | 1,507 | 1,453 | 1,507 | +30 | +2% | 5,700 |
| 2022/06/13 | 1,491 | 1,497 | 1,461 | 1,477 | -44 | -2.9% | 8,100 |
| 2022/06/10 | 1,536 | 1,547 | 1,518 | 1,521 | -47 | -3% | 7,900 |
| 2022/06/09 | 1,547 | 1,587 | 1,545 | 1,568 | +21 | +1.4% | 13,600 |
| 2022/06/08 | 1,521 | 1,555 | 1,521 | 1,547 | +26 | +1.7% | 3,800 |
| 2022/06/07 | 1,530 | 1,533 | 1,500 | 1,521 | -8 | -0.5% | 3,000 |
| 2022/06/06 | 1,508 | 1,529 | 1,508 | 1,529 | +23 | +1.5% | 3,900 |
| 2022/06/03 | 1,518 | 1,533 | 1,497 | 1,506 | -12 | -0.8% | 3,300 |
| 2022/06/02 | 1,503 | 1,519 | 1,494 | 1,518 | +21 | +1.4% | 3,800 |
| 2022/06/01 | 1,497 | 1,537 | 1,497 | 1,497 | -13 | -0.9% | 2,700 |
| 2022/05/31 | 1,512 | 1,519 | 1,497 | 1,510 | -16 | -1% | 6,100 |
| 2022/05/30 | 1,462 | 1,526 | 1,462 | 1,526 | +80 | +5.5% | 14,800 |
| 2022/05/27 | 1,474 | 1,474 | 1,437 | 1,446 | -11 | -0.8% | 3,400 |
| 2022/05/26 | 1,442 | 1,469 | 1,442 | 1,457 | +6 | +0.4% | 3,400 |
| 2022/05/25 | 1,465 | 1,486 | 1,447 | 1,451 | -14 | -1% | 4,800 |
| 2022/05/24 | 1,473 | 1,497 | 1,465 | 1,465 | -20 | -1.3% | 3,500 |
| 2022/05/23 | 1,468 | 1,497 | 1,468 | 1,485 | +17 | +1.2% | 9,900 |
| 2022/05/20 | 1,452 | 1,468 | 1,451 | 1,468 | +16 | +1.1% | 5,800 |
751～
800
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「沢藤電」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 |
|---|---|---|---|---|---|---|---|---|
| 沢藤電 | 95,300円 | +16.5% | +194.4% | 3.36% | 10.82倍 | 0.33倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
| 池上通 | 59,400円 | +3.7% | -13.8% | 2.53% | 19.05倍 | 0.28倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| メディアリンク | 6,300円 | +16.9% | - | 0.00% | - | 1.68倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| ニューテック | 187,600円 | +6.5% | +0.8% | 2.67% | 13.52倍 | 1.35倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| リバーエレテク | 45,000円 | +6.5% | - | 2.22% | 13.28倍 | 0.82倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
市場注目の銘柄
チャート関連のコラム
