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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/07 | 1,226 | 1,229 | 1,223 | 1,223 | -11 | -0.9% | 2,900 |
| 2023/12/06 | 1,228 | 1,234 | 1,226 | 1,234 | +2 | +0.2% | 4,400 |
| 2023/12/05 | 1,245 | 1,245 | 1,228 | 1,232 | -13 | -1% | 5,300 |
| 2023/12/04 | 1,246 | 1,246 | 1,238 | 1,245 | ±0 | ±0% | 3,100 |
| 2023/12/01 | 1,256 | 1,260 | 1,245 | 1,245 | -14 | -1.1% | 4,300 |
| 2023/11/30 | 1,259 | 1,263 | 1,252 | 1,259 | +2 | +0.2% | 3,100 |
| 2023/11/29 | 1,265 | 1,265 | 1,254 | 1,257 | -3 | -0.2% | 1,600 |
| 2023/11/28 | 1,266 | 1,266 | 1,255 | 1,260 | -6 | -0.5% | 5,200 |
| 2023/11/27 | 1,259 | 1,268 | 1,259 | 1,266 | +7 | +0.6% | 4,100 |
| 2023/11/24 | 1,248 | 1,259 | 1,248 | 1,259 | +13 | +1% | 1,500 |
| 2023/11/22 | 1,239 | 1,251 | 1,239 | 1,246 | +7 | +0.6% | 1,100 |
| 2023/11/21 | 1,238 | 1,246 | 1,238 | 1,239 | +1 | +0.1% | 2,100 |
| 2023/11/20 | 1,248 | 1,267 | 1,238 | 1,238 | -5 | -0.4% | 9,200 |
| 2023/11/17 | 1,235 | 1,250 | 1,235 | 1,243 | +8 | +0.6% | 3,600 |
| 2023/11/16 | 1,235 | 1,241 | 1,235 | 1,235 | -6 | -0.5% | 2,300 |
201～
250
件表示中 / 3586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 | 95,900円 | -12.1% | -72.1% | 3.34% | 37.62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 | 50,800円 | +0.4% | -42.4% | 3.94% | 10.99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 | 269,900円 | +16.2% | - | 0.00% | 284.70倍 | 10.59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% | - | - | - | - |
|
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
