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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,297 | 1,309 | 1,297 | 1,301 | +8 | +0.6% | 2,300 |
| 2024/02/21 | 1,299 | 1,310 | 1,289 | 1,293 | -6 | -0.5% | 8,800 |
| 2024/02/20 | 1,301 | 1,314 | 1,294 | 1,299 | -1 | -0.1% | 8,800 |
| 2024/02/19 | 1,301 | 1,310 | 1,298 | 1,300 | +2 | +0.2% | 5,200 |
| 2024/02/16 | 1,291 | 1,319 | 1,291 | 1,298 | +8 | +0.6% | 9,300 |
| 2024/02/15 | 1,311 | 1,319 | 1,272 | 1,290 | -22 | -1.7% | 15,700 |
| 2024/02/14 | 1,320 | 1,350 | 1,308 | 1,312 | -16 | -1.2% | 13,300 |
| 2024/02/13 | 1,324 | 1,378 | 1,257 | 1,328 | +4 | +0.3% | 42,900 |
| 2024/02/09 | 1,310 | 1,338 | 1,310 | 1,324 | +9 | +0.7% | 11,800 |
| 2024/02/08 | 1,301 | 1,315 | 1,301 | 1,315 | +6 | +0.5% | 4,400 |
| 2024/02/07 | 1,302 | 1,315 | 1,302 | 1,309 | -2 | -0.2% | 5,800 |
| 2024/02/06 | 1,323 | 1,333 | 1,311 | 1,311 | -23 | -1.7% | 14,100 |
| 2024/02/05 | 1,317 | 1,334 | 1,317 | 1,334 | +22 | +1.7% | 8,400 |
| 2024/02/02 | 1,302 | 1,316 | 1,299 | 1,312 | +9 | +0.7% | 8,800 |
| 2024/02/01 | 1,290 | 1,311 | 1,290 | 1,303 | +15 | +1.2% | 13,500 |
| 2024/01/31 | 1,288 | 1,303 | 1,285 | 1,288 | +9 | +0.7% | 11,300 |
| 2024/01/30 | 1,319 | 1,320 | 1,279 | 1,279 | -40 | -3% | 33,700 |
| 2024/01/29 | 1,309 | 1,329 | 1,309 | 1,319 | +27 | +2.1% | 13,700 |
| 2024/01/26 | 1,272 | 1,303 | 1,272 | 1,292 | +20 | +1.6% | 14,500 |
| 2024/01/25 | 1,242 | 1,274 | 1,242 | 1,272 | +32 | +2.6% | 18,900 |
| 2024/01/24 | 1,239 | 1,240 | 1,237 | 1,240 | -2 | -0.2% | 2,100 |
| 2024/01/23 | 1,243 | 1,249 | 1,236 | 1,242 | +7 | +0.6% | 5,000 |
| 2024/01/22 | 1,236 | 1,250 | 1,230 | 1,235 | +2 | +0.2% | 13,600 |
| 2024/01/19 | 1,234 | 1,243 | 1,233 | 1,233 | +1 | +0.1% | 2,200 |
| 2024/01/18 | 1,244 | 1,259 | 1,232 | 1,232 | -12 | -1% | 3,900 |
| 2024/01/17 | 1,234 | 1,258 | 1,234 | 1,244 | +10 | +0.8% | 4,700 |
| 2024/01/16 | 1,252 | 1,252 | 1,234 | 1,234 | -10 | -0.8% | 2,300 |
| 2024/01/15 | 1,232 | 1,253 | 1,226 | 1,244 | +23 | +1.9% | 6,300 |
| 2024/01/12 | 1,254 | 1,256 | 1,221 | 1,221 | -27 | -2.2% | 6,700 |
| 2024/01/11 | 1,263 | 1,263 | 1,240 | 1,248 | -15 | -1.2% | 4,800 |
| 2024/01/10 | 1,242 | 1,263 | 1,235 | 1,263 | +16 | +1.3% | 14,100 |
| 2024/01/09 | 1,244 | 1,255 | 1,241 | 1,247 | -1 | -0.1% | 2,400 |
| 2024/01/05 | 1,218 | 1,251 | 1,218 | 1,248 | +30 | +2.5% | 5,600 |
| 2024/01/04 | 1,198 | 1,223 | 1,186 | 1,218 | +30 | +2.5% | 6,400 |
| 2023/12/29 | 1,185 | 1,195 | 1,185 | 1,188 | +3 | +0.3% | 1,500 |
| 2023/12/28 | 1,176 | 1,196 | 1,172 | 1,185 | +9 | +0.8% | 3,800 |
| 2023/12/27 | 1,167 | 1,176 | 1,160 | 1,176 | +6 | +0.5% | 8,100 |
| 2023/12/26 | 1,175 | 1,175 | 1,164 | 1,170 | ±0 | ±0% | 5,800 |
| 2023/12/25 | 1,186 | 1,188 | 1,170 | 1,170 | -16 | -1.3% | 5,700 |
| 2023/12/22 | 1,188 | 1,191 | 1,186 | 1,186 | -1 | -0.1% | 2,600 |
| 2023/12/21 | 1,190 | 1,195 | 1,187 | 1,187 | -8 | -0.7% | 3,000 |
| 2023/12/20 | 1,195 | 1,200 | 1,191 | 1,195 | +1 | +0.1% | 2,800 |
| 2023/12/19 | 1,195 | 1,198 | 1,191 | 1,194 | -1 | -0.1% | 2,300 |
| 2023/12/18 | 1,197 | 1,198 | 1,185 | 1,195 | -2 | -0.2% | 6,800 |
| 2023/12/15 | 1,195 | 1,201 | 1,192 | 1,197 | -2 | -0.2% | 1,900 |
| 2023/12/14 | 1,227 | 1,227 | 1,195 | 1,199 | +2 | +0.2% | 1,900 |
| 2023/12/13 | 1,205 | 1,218 | 1,196 | 1,197 | -7 | -0.6% | 4,400 |
| 2023/12/12 | 1,218 | 1,220 | 1,204 | 1,204 | -7 | -0.6% | 1,900 |
| 2023/12/11 | 1,208 | 1,214 | 1,202 | 1,211 | +1 | +0.1% | 3,700 |
| 2023/12/08 | 1,220 | 1,220 | 1,206 | 1,210 | -13 | -1.1% | 4,000 |
51～
100
件表示中 / 3451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 | 120,000円 | -8.7% | +62.8% | 2.67% | 10.15倍 | 0.44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 |
| ナカヨ | 109,600円 | +0.7% | - | 3.65% | - | 0.29倍 |
|
電話機、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。非電話、非ＩＣＴ機器開発も |
| 多摩川ＨＤ | 78,900円 | +22.1% | - | 0.63% | - | 1.05倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
| 三相電機 | 106,000円 | -4.9% | -31.8% | 2.55% | 9.65倍 | 0.41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 |
| ＯＳＧコーポ | 88,800円 | +8.9% | +70.9% | 4.50% | 13.18倍 | 1.69倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
市場注目の銘柄
チャート関連のコラム
