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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 1,252 | 1,258 | 1,252 | 1,257 | +8 | +0.6% | 2,200 |
| 2024/06/25 | 1,237 | 1,252 | 1,237 | 1,249 | +15 | +1.2% | 5,400 |
| 2024/06/24 | 1,237 | 1,244 | 1,234 | 1,234 | +6 | +0.5% | 2,000 |
| 2024/06/21 | 1,222 | 1,232 | 1,222 | 1,228 | -5 | -0.4% | 1,400 |
| 2024/06/20 | 1,231 | 1,233 | 1,228 | 1,233 | +10 | +0.8% | 2,100 |
| 2024/06/19 | 1,224 | 1,233 | 1,222 | 1,223 | -3 | -0.2% | 3,100 |
| 2024/06/18 | 1,218 | 1,230 | 1,216 | 1,226 | +8 | +0.7% | 3,800 |
| 2024/06/17 | 1,216 | 1,222 | 1,216 | 1,218 | -4 | -0.3% | 2,900 |
| 2024/06/14 | 1,225 | 1,230 | 1,220 | 1,222 | -3 | -0.2% | 1,500 |
| 2024/06/13 | 1,228 | 1,228 | 1,221 | 1,225 | -6 | -0.5% | 1,200 |
| 2024/06/12 | 1,240 | 1,240 | 1,222 | 1,231 | ±0 | ±0% | 4,800 |
| 2024/06/11 | 1,236 | 1,236 | 1,231 | 1,231 | -4 | -0.3% | 2,200 |
151～
200
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
