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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,277 | 1,288 | 1,265 | 1,265 | -12 | -0.9% | 5,600 |
2023/09/25 | 1,271 | 1,277 | 1,271 | 1,277 | +6 | +0.5% | 1,100 |
2023/09/22 | 1,249 | 1,274 | 1,249 | 1,271 | +28 | +2.3% | 2,700 |
2023/09/21 | 1,272 | 1,272 | 1,232 | 1,243 | -18 | -1.4% | 11,800 |
2023/09/20 | 1,276 | 1,276 | 1,261 | 1,261 | -17 | -1.3% | 2,900 |
2023/09/19 | 1,265 | 1,278 | 1,265 | 1,278 | +14 | +1.1% | 1,300 |
2023/09/15 | 1,286 | 1,293 | 1,260 | 1,264 | -19 | -1.5% | 10,600 |
2023/09/14 | 1,260 | 1,283 | 1,260 | 1,283 | +23 | +1.8% | 1,600 |
2023/09/13 | 1,263 | 1,271 | 1,260 | 1,260 | -5 | -0.4% | 4,000 |
2023/09/12 | 1,276 | 1,278 | 1,262 | 1,265 | -7 | -0.6% | 4,000 |
2023/09/11 | 1,288 | 1,288 | 1,261 | 1,272 | -4 | -0.3% | 8,800 |
2023/09/08 | 1,252 | 1,296 | 1,252 | 1,276 | +4 | +0.3% | 9,300 |
2023/09/07 | 1,293 | 1,302 | 1,270 | 1,272 | -36 | -2.8% | 10,400 |
2023/09/06 | 1,307 | 1,324 | 1,300 | 1,308 | -5 | -0.4% | 6,600 |
2023/09/05 | 1,316 | 1,319 | 1,290 | 1,313 | -12 | -0.9% | 8,100 |
2023/09/04 | 1,298 | 1,328 | 1,289 | 1,325 | +37 | +2.9% | 24,300 |
2023/09/01 | 1,293 | 1,293 | 1,266 | 1,288 | +35 | +2.8% | 7,000 |
2023/08/31 | 1,268 | 1,268 | 1,251 | 1,253 | -14 | -1.1% | 7,100 |
2023/08/30 | 1,285 | 1,285 | 1,267 | 1,267 | -12 | -0.9% | 5,000 |
2023/08/29 | 1,290 | 1,290 | 1,274 | 1,279 | -7 | -0.5% | 2,900 |
2023/08/28 | 1,291 | 1,295 | 1,286 | 1,286 | -4 | -0.3% | 3,400 |
2023/08/25 | 1,260 | 1,290 | 1,260 | 1,290 | +30 | +2.4% | 5,700 |
2023/08/24 | 1,268 | 1,268 | 1,259 | 1,260 | -8 | -0.6% | 3,100 |
2023/08/23 | 1,276 | 1,276 | 1,259 | 1,268 | ±0 | ±0% | 2,000 |
2023/08/22 | 1,284 | 1,284 | 1,261 | 1,268 | -18 | -1.4% | 5,800 |
2023/08/21 | 1,303 | 1,303 | 1,278 | 1,286 | +8 | +0.6% | 6,700 |
2023/08/18 | 1,303 | 1,303 | 1,275 | 1,278 | -26 | -2% | 5,600 |
2023/08/17 | 1,273 | 1,305 | 1,273 | 1,304 | +12 | +0.9% | 11,700 |
2023/08/16 | 1,274 | 1,292 | 1,265 | 1,292 | +22 | +1.7% | 13,000 |
2023/08/15 | 1,277 | 1,281 | 1,263 | 1,270 | +4 | +0.3% | 4,600 |
2023/08/14 | 1,262 | 1,276 | 1,255 | 1,266 | +14 | +1.1% | 6,100 |
2023/08/10 | 1,256 | 1,257 | 1,240 | 1,252 | +2 | +0.2% | 6,700 |
2023/08/09 | 1,267 | 1,267 | 1,250 | 1,250 | -17 | -1.3% | 5,100 |
2023/08/08 | 1,298 | 1,298 | 1,262 | 1,267 | -29 | -2.2% | 24,300 |
2023/08/07 | 1,329 | 1,329 | 1,257 | 1,296 | +87 | +7.2% | 70,200 |
2023/08/04 | 1,169 | 1,227 | 1,169 | 1,209 | +40 | +3.4% | 3,500 |
2023/08/03 | 1,175 | 1,177 | 1,167 | 1,169 | -19 | -1.6% | 5,700 |
2023/08/02 | 1,190 | 1,196 | 1,185 | 1,188 | -4 | -0.3% | 5,000 |
2023/08/01 | 1,185 | 1,237 | 1,185 | 1,192 | -21 | -1.7% | 16,400 |
2023/07/31 | 1,184 | 1,218 | 1,172 | 1,213 | +48 | +4.1% | 9,000 |
2023/07/28 | 1,193 | 1,199 | 1,155 | 1,165 | -26 | -2.2% | 24,700 |
2023/07/27 | 1,204 | 1,204 | 1,188 | 1,191 | -12 | -1% | 1,900 |
2023/07/26 | 1,227 | 1,227 | 1,202 | 1,203 | -16 | -1.3% | 2,500 |
2023/07/25 | 1,205 | 1,237 | 1,205 | 1,219 | +16 | +1.3% | 5,800 |
2023/07/24 | 1,184 | 1,209 | 1,184 | 1,203 | +19 | +1.6% | 6,200 |
2023/07/21 | 1,221 | 1,221 | 1,176 | 1,184 | -30 | -2.5% | 4,900 |
2023/07/20 | 1,200 | 1,215 | 1,194 | 1,214 | +25 | +2.1% | 5,800 |
2023/07/19 | 1,189 | 1,189 | 1,180 | 1,189 | +8 | +0.7% | 1,900 |
2023/07/18 | 1,166 | 1,184 | 1,166 | 1,181 | +17 | +1.5% | 3,000 |
2023/07/14 | 1,202 | 1,205 | 1,163 | 1,164 | -38 | -3.2% | 22,700 |
151~
200
件表示中 / 3452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 | 121,400円 | -8.7% | +62.8% | 2.64% | 10.27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 |
ツインバード | 49,300円 | +1.9% | +8.4% | 2.64% | 40.38倍 | 0.64倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
ナカヨ | 110,100円 | +0.7% | - | 3.63% | - | 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 | 78,800円 | +22.1% | - | 0.63% | - | 1.06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 | 106,100円 | -8.9% | -68.6% | 2.36% | 32.18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 |
市場注目の銘柄
チャート関連のコラム