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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 994 | 1,023 | 994 | 1,023 | +9 | +0.9% | 5,200 |
| 2024/11/01 | 1,011 | 1,014 | 1,009 | 1,014 | +3 | +0.3% | 1,700 |
| 2024/10/31 | 989 | 1,015 | 982 | 1,011 | +22 | +2.2% | 7,000 |
| 2024/10/30 | 1,004 | 1,011 | 989 | 989 | -22 | -2.2% | 31,400 |
| 2024/10/29 | 1,011 | 1,011 | 1,001 | 1,011 | ±0 | ±0% | 3,900 |
| 2024/10/28 | 1,006 | 1,021 | 1,004 | 1,011 | +1 | +0.1% | 2,800 |
| 2024/10/25 | 1,021 | 1,022 | 1,009 | 1,010 | -11 | -1.1% | 3,500 |
| 2024/10/24 | 1,009 | 1,021 | 1,009 | 1,021 | +9 | +0.9% | 4,200 |
| 2024/10/23 | 1,047 | 1,052 | 1,012 | 1,012 | -48 | -4.5% | 6,500 |
| 2024/10/22 | 1,059 | 1,060 | 1,050 | 1,060 | +7 | +0.7% | 1,700 |
| 2024/10/21 | 1,056 | 1,056 | 1,053 | 1,053 | -1 | -0.1% | 200 |
| 2024/10/18 | 1,050 | 1,054 | 1,050 | 1,054 | +1 | +0.1% | 3,800 |
| 2024/10/17 | 1,052 | 1,057 | 1,050 | 1,053 | +3 | +0.3% | 900 |
| 2024/10/16 | 1,051 | 1,081 | 1,050 | 1,050 | -8 | -0.8% | 1,900 |
| 2024/10/15 | 1,071 | 1,071 | 1,056 | 1,058 | -4 | -0.4% | 2,200 |
| 2024/10/11 | 1,060 | 1,062 | 1,058 | 1,062 | +5 | +0.5% | 900 |
| 2024/10/10 | 1,058 | 1,060 | 1,050 | 1,057 | -1 | -0.1% | 2,500 |
| 2024/10/09 | 1,070 | 1,070 | 1,046 | 1,058 | -10 | -0.9% | 2,300 |
| 2024/10/08 | 1,071 | 1,072 | 1,062 | 1,068 | -12 | -1.1% | 3,300 |
| 2024/10/07 | 1,071 | 1,082 | 1,066 | 1,080 | +14 | +1.3% | 2,800 |
| 2024/10/04 | 1,063 | 1,067 | 1,055 | 1,066 | +3 | +0.3% | 3,600 |
| 2024/10/03 | 1,063 | 1,063 | 1,063 | 1,063 | +13 | +1.2% | 300 |
| 2024/10/02 | 1,058 | 1,086 | 1,043 | 1,050 | -25 | -2.3% | 8,300 |
| 2024/10/01 | 1,083 | 1,085 | 1,075 | 1,075 | -5 | -0.5% | 2,300 |
| 2024/09/30 | 1,076 | 1,089 | 1,074 | 1,080 | -3 | -0.3% | 2,100 |
| 2024/09/27 | 1,096 | 1,098 | 1,083 | 1,083 | -13 | -1.2% | 3,300 |
| 2024/09/26 | 1,099 | 1,101 | 1,096 | 1,096 | +1 | +0.1% | 2,100 |
| 2024/09/25 | 1,094 | 1,100 | 1,094 | 1,095 | +1 | +0.1% | 1,400 |
| 2024/09/24 | 1,107 | 1,107 | 1,093 | 1,094 | +2 | +0.2% | 2,400 |
| 2024/09/20 | 1,070 | 1,092 | 1,070 | 1,092 | +27 | +2.5% | 2,800 |
| 2024/09/19 | 1,055 | 1,065 | 1,045 | 1,065 | +12 | +1.1% | 1,600 |
| 2024/09/18 | 1,053 | 1,053 | 1,049 | 1,053 | -1 | -0.1% | 1,800 |
| 2024/09/17 | 1,065 | 1,066 | 1,039 | 1,054 | +10 | +1% | 3,500 |
| 2024/09/13 | 1,034 | 1,056 | 1,031 | 1,044 | +2 | +0.2% | 5,100 |
| 2024/09/12 | 1,042 | 1,042 | 1,033 | 1,042 | +15 | +1.5% | 2,900 |
| 2024/09/11 | 1,052 | 1,052 | 1,026 | 1,027 | -25 | -2.4% | 3,400 |
| 2024/09/10 | 1,053 | 1,073 | 1,050 | 1,052 | -1 | -0.1% | 5,600 |
| 2024/09/09 | 1,061 | 1,071 | 1,051 | 1,053 | -26 | -2.4% | 3,100 |
| 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 |
101～
150
件表示中 / 3673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 | 81,200円 | -12.1% | -72.1% | 3.94% | 31.86倍 | 0.28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 |
| ＮＫＫ | 427,500円 | -20.6% | - | 1.64% | - | 0.27倍 |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| 三相電機 | 76,500円 | -11.7% | - | 3.27% | - | 0.30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 |
| エブレン | 216,800円 | +2.8% | +8.2% | 1.85% | 9.35倍 | 0.71倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| ユビテック | 22,200円 | +37.8% | - | 0.00% | - | 1.78倍 |
|
ＩｏＴ製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
市場注目の銘柄
チャート関連のコラム
