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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,159 | 1,162 | 1,148 | 1,156 | +4 | +0.3% | 1,900 |
2023/05/11 | 1,139 | 1,153 | 1,139 | 1,152 | +21 | +1.9% | 2,900 |
2023/05/10 | 1,135 | 1,145 | 1,131 | 1,131 | -4 | -0.4% | 2,800 |
2023/05/09 | 1,145 | 1,145 | 1,132 | 1,135 | ±0 | ±0% | 2,800 |
2023/05/08 | 1,146 | 1,154 | 1,133 | 1,135 | -1 | -0.1% | 1,900 |
2023/05/02 | 1,125 | 1,145 | 1,125 | 1,136 | +11 | +1% | 4,400 |
2023/05/01 | 1,121 | 1,142 | 1,121 | 1,125 | +5 | +0.4% | 5,600 |
2023/04/28 | 1,127 | 1,145 | 1,120 | 1,120 | -2 | -0.2% | 4,400 |
2023/04/27 | 1,138 | 1,140 | 1,122 | 1,122 | -19 | -1.7% | 16,900 |
2023/04/26 | 1,157 | 1,160 | 1,140 | 1,141 | -14 | -1.2% | 6,200 |
2023/04/25 | 1,165 | 1,172 | 1,152 | 1,155 | -10 | -0.9% | 8,500 |
2023/04/24 | 1,159 | 1,165 | 1,145 | 1,165 | +10 | +0.9% | 2,400 |
2023/04/21 | 1,155 | 1,159 | 1,155 | 1,155 | ±0 | ±0% | 1,300 |
2023/04/20 | 1,145 | 1,158 | 1,145 | 1,155 | +9 | +0.8% | 2,800 |
2023/04/19 | 1,149 | 1,154 | 1,139 | 1,146 | ±0 | ±0% | 5,300 |
2023/04/18 | 1,143 | 1,165 | 1,143 | 1,146 | +4 | +0.4% | 6,400 |
2023/04/17 | 1,167 | 1,167 | 1,135 | 1,142 | -6 | -0.5% | 4,900 |
2023/04/14 | 1,161 | 1,162 | 1,148 | 1,148 | -2 | -0.2% | 1,900 |
2023/04/13 | 1,152 | 1,153 | 1,150 | 1,150 | -3 | -0.3% | 2,200 |
2023/04/12 | 1,154 | 1,159 | 1,137 | 1,153 | -9 | -0.8% | 7,100 |
2023/04/11 | 1,143 | 1,162 | 1,121 | 1,162 | +32 | +2.8% | 3,000 |
2023/04/10 | 1,128 | 1,130 | 1,118 | 1,130 | +2 | +0.2% | 6,600 |
2023/04/07 | 1,135 | 1,146 | 1,128 | 1,128 | -8 | -0.7% | 8,800 |
2023/04/06 | 1,153 | 1,162 | 1,133 | 1,136 | -30 | -2.6% | 11,900 |
2023/04/05 | 1,199 | 1,199 | 1,166 | 1,166 | -31 | -2.6% | 9,000 |
2023/04/04 | 1,220 | 1,220 | 1,191 | 1,197 | +1 | +0.1% | 6,700 |
2023/04/03 | 1,180 | 1,236 | 1,174 | 1,196 | +26 | +2.2% | 29,000 |
2023/03/31 | 1,144 | 1,172 | 1,144 | 1,170 | +26 | +2.3% | 5,500 |
2023/03/30 | 1,135 | 1,146 | 1,132 | 1,144 | -18 | -1.5% | 6,500 |
2023/03/29 | 1,162 | 1,177 | 1,162 | 1,162 | ±0 | ±0% | 39,300 |
2023/03/28 | 1,164 | 1,166 | 1,159 | 1,162 | +5 | +0.4% | 10,200 |
2023/03/27 | 1,150 | 1,159 | 1,150 | 1,157 | +7 | +0.6% | 3,800 |
2023/03/24 | 1,151 | 1,155 | 1,150 | 1,150 | +1 | +0.1% | 3,600 |
2023/03/23 | 1,142 | 1,149 | 1,142 | 1,149 | ±0 | ±0% | 1,900 |
2023/03/22 | 1,154 | 1,154 | 1,148 | 1,149 | +17 | +1.5% | 1,900 |
2023/03/20 | 1,134 | 1,138 | 1,129 | 1,132 | +2 | +0.2% | 3,300 |
2023/03/17 | 1,129 | 1,134 | 1,122 | 1,130 | +1 | +0.1% | 2,200 |
2023/03/16 | 1,122 | 1,129 | 1,119 | 1,129 | -10 | -0.9% | 5,200 |
2023/03/15 | 1,118 | 1,147 | 1,118 | 1,139 | +38 | +3.5% | 8,400 |
2023/03/14 | 1,180 | 1,180 | 1,097 | 1,101 | -80 | -6.8% | 23,500 |
2023/03/13 | 1,212 | 1,212 | 1,161 | 1,181 | -54 | -4.4% | 8,500 |
2023/03/10 | 1,248 | 1,259 | 1,235 | 1,235 | -21 | -1.7% | 4,900 |
2023/03/09 | 1,277 | 1,277 | 1,250 | 1,256 | +1 | +0.1% | 2,500 |
2023/03/08 | 1,240 | 1,256 | 1,240 | 1,255 | +18 | +1.5% | 3,200 |
2023/03/07 | 1,278 | 1,280 | 1,237 | 1,237 | -43 | -3.4% | 17,700 |
2023/03/06 | 1,200 | 1,280 | 1,200 | 1,280 | +84 | +7% | 21,300 |
2023/03/03 | 1,175 | 1,196 | 1,174 | 1,196 | +21 | +1.8% | 9,500 |
2023/03/02 | 1,170 | 1,177 | 1,170 | 1,175 | +5 | +0.4% | 1,900 |
2023/03/01 | 1,164 | 1,170 | 1,163 | 1,170 | +6 | +0.5% | 2,400 |
2023/02/28 | 1,180 | 1,180 | 1,164 | 1,164 | -10 | -0.9% | 5,400 |
251~
300
件表示中 / 3458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 | 123,000円 | -0.9% | +15.3% | 2.76% | 8.42倍 | 0.39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 | 115,400円 | +2.8% | - | 4.33% | 24.55倍 | 0.33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 |
ツインバード | 49,200円 | +1.9% | +8.4% | 2.64% | 40.29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 |
三相電機 | 106,300円 | -8.9% | -68.6% | 2.35% | 32.24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 |
ズーム | 104,300円 | -2.2% | +63.3% | 2.97% | 11.36倍 | 0.68倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
市場注目の銘柄
チャート関連のコラム