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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,090 | 1,096 | 1,079 | 1,079 | -11 | -1% | 1,000 |
| 2024/09/05 | 1,100 | 1,101 | 1,088 | 1,090 | -20 | -1.8% | 3,800 |
| 2024/09/04 | 1,120 | 1,138 | 1,087 | 1,110 | -19 | -1.7% | 5,600 |
| 2024/09/03 | 1,122 | 1,130 | 1,120 | 1,129 | +12 | +1.1% | 4,400 |
| 2024/09/02 | 1,127 | 1,127 | 1,117 | 1,117 | -10 | -0.9% | 1,900 |
| 2024/08/30 | 1,138 | 1,138 | 1,121 | 1,127 | +7 | +0.6% | 700 |
| 2024/08/29 | 1,126 | 1,131 | 1,120 | 1,120 | -9 | -0.8% | 2,100 |
| 2024/08/28 | 1,141 | 1,141 | 1,118 | 1,129 | -1 | -0.1% | 5,000 |
| 2024/08/27 | 1,086 | 1,141 | 1,086 | 1,130 | +44 | +4.1% | 11,800 |
| 2024/08/26 | 1,086 | 1,087 | 1,084 | 1,086 | +3 | +0.3% | 2,500 |
| 2024/08/23 | 1,066 | 1,083 | 1,066 | 1,083 | +17 | +1.6% | 3,500 |
| 2024/08/22 | 1,054 | 1,066 | 1,053 | 1,066 | +18 | +1.7% | 3,200 |
| 2024/08/21 | 1,039 | 1,053 | 1,029 | 1,048 | +9 | +0.9% | 4,700 |
| 2024/08/20 | 1,052 | 1,052 | 1,039 | 1,039 | +5 | +0.5% | 1,200 |
| 2024/08/19 | 1,058 | 1,060 | 1,027 | 1,034 | -18 | -1.7% | 14,800 |
| 2024/08/16 | 1,059 | 1,059 | 1,050 | 1,052 | +3 | +0.3% | 4,500 |
| 2024/08/15 | 1,049 | 1,059 | 1,042 | 1,049 | ±0 | ±0% | 2,700 |
| 2024/08/14 | 1,043 | 1,066 | 1,042 | 1,049 | +6 | +0.6% | 3,700 |
| 2024/08/13 | 1,020 | 1,050 | 1,020 | 1,043 | +23 | +2.3% | 3,500 |
| 2024/08/09 | 1,016 | 1,042 | 1,008 | 1,020 | +24 | +2.4% | 10,100 |
| 2024/08/08 | 1,029 | 1,029 | 988 | 996 | -3 | -0.3% | 9,900 |
| 2024/08/07 | 961 | 1,036 | 961 | 999 | +39 | +4.1% | 6,700 |
| 2024/08/06 | 1,069 | 1,069 | 902 | 960 | +5 | +0.5% | 21,400 |
| 2024/08/05 | 1,027 | 1,050 | 950 | 955 | -170 | -15.1% | 19,800 |
| 2024/08/02 | 1,119 | 1,144 | 1,118 | 1,125 | -84 | -6.9% | 11,900 |
| 2024/08/01 | 1,230 | 1,230 | 1,209 | 1,209 | -18 | -1.5% | 5,100 |
| 2024/07/31 | 1,220 | 1,229 | 1,211 | 1,227 | +24 | +2% | 6,900 |
| 2024/07/30 | 1,253 | 1,260 | 1,203 | 1,203 | -57 | -4.5% | 22,100 |
| 2024/07/29 | 1,250 | 1,265 | 1,250 | 1,260 | +18 | +1.4% | 5,000 |
| 2024/07/26 | 1,246 | 1,252 | 1,238 | 1,242 | -4 | -0.3% | 3,600 |
| 2024/07/25 | 1,252 | 1,258 | 1,235 | 1,246 | -12 | -1% | 6,300 |
| 2024/07/24 | 1,262 | 1,270 | 1,236 | 1,258 | -8 | -0.6% | 8,000 |
| 2024/07/23 | 1,268 | 1,272 | 1,264 | 1,266 | +8 | +0.6% | 4,700 |
| 2024/07/22 | 1,262 | 1,269 | 1,255 | 1,258 | ±0 | ±0% | 3,100 |
| 2024/07/19 | 1,256 | 1,259 | 1,251 | 1,258 | +7 | +0.6% | 2,600 |
| 2024/07/18 | 1,258 | 1,262 | 1,251 | 1,251 | -1 | -0.1% | 2,000 |
| 2024/07/17 | 1,268 | 1,268 | 1,252 | 1,252 | -4 | -0.3% | 2,500 |
| 2024/07/16 | 1,256 | 1,272 | 1,256 | 1,256 | +4 | +0.3% | 5,000 |
| 2024/07/12 | 1,250 | 1,268 | 1,250 | 1,252 | -5 | -0.4% | 4,300 |
| 2024/07/11 | 1,262 | 1,265 | 1,254 | 1,257 | -3 | -0.2% | 8,200 |
| 2024/07/10 | 1,260 | 1,265 | 1,260 | 1,260 | ±0 | ±0% | 2,900 |
| 2024/07/09 | 1,259 | 1,265 | 1,259 | 1,260 | +1 | +0.1% | 1,600 |
| 2024/07/08 | 1,257 | 1,268 | 1,257 | 1,259 | +2 | +0.2% | 2,600 |
| 2024/07/05 | 1,257 | 1,264 | 1,256 | 1,257 | +1 | +0.1% | 4,500 |
| 2024/07/04 | 1,269 | 1,270 | 1,255 | 1,256 | -13 | -1% | 4,900 |
| 2024/07/03 | 1,275 | 1,275 | 1,265 | 1,269 | -2 | -0.2% | 1,700 |
| 2024/07/02 | 1,281 | 1,281 | 1,270 | 1,271 | -4 | -0.3% | 3,700 |
| 2024/07/01 | 1,285 | 1,285 | 1,266 | 1,275 | -9 | -0.7% | 9,400 |
| 2024/06/28 | 1,278 | 1,284 | 1,271 | 1,284 | +14 | +1.1% | 4,100 |
| 2024/06/27 | 1,259 | 1,273 | 1,258 | 1,270 | +13 | +1% | 7,400 |
51～
100
件表示中 / 3585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 | 95,400円 | -12.1% | -72.1% | 3.35% | 37.42倍 | 0.32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 |
| サンコー | 50,300円 | +0.4% | -42.4% | 3.98% | 10.89倍 | 0.29倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
| プラットホーム | 278,200円 | +16.2% | - | 0.00% | 293.46倍 | 10.92倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| 三相電機 | 86,300円 | -11.7% | - | 2.90% | - | 0.34倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
| 筑波精工 | - | +13.5% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
