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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 201 | 201 | 198 | 198 | -4 | -2% | 41,000 |
| 2010/06/16 | 205 | 206 | 202 | 202 | -1 | -0.5% | 31,000 |
| 2010/06/15 | 203 | 207 | 202 | 203 | -1 | -0.5% | 31,000 |
| 2010/06/14 | 207 | 207 | 203 | 204 | +2 | +1% | 30,000 |
| 2010/06/11 | 201 | 204 | 200 | 202 | +3 | +1.5% | 52,000 |
| 2010/06/10 | 197 | 199 | 196 | 199 | +2 | +1% | 51,000 |
| 2010/06/09 | 203 | 203 | 196 | 197 | -4 | -2% | 131,000 |
| 2010/06/08 | 203 | 210 | 201 | 201 | -3 | -1.5% | 94,000 |
| 2010/06/07 | 211 | 212 | 204 | 204 | -14 | -6.4% | 164,000 |
| 2010/06/04 | 208 | 218 | 208 | 218 | +9 | +4.3% | 80,000 |
| 2010/06/03 | 212 | 214 | 208 | 209 | +2 | +1% | 92,000 |
| 2010/06/02 | 215 | 216 | 206 | 207 | -7 | -3.3% | 132,000 |
| 2010/06/01 | 221 | 226 | 214 | 214 | -3 | -1.4% | 191,000 |
| 2010/05/31 | 212 | 217 | 212 | 217 | +4 | +1.9% | 110,000 |
| 2010/05/28 | 215 | 217 | 210 | 213 | +2 | +0.9% | 131,000 |
| 2010/05/27 | 202 | 215 | 202 | 211 | +6 | +2.9% | 253,000 |
| 2010/05/26 | 208 | 213 | 196 | 205 | -2 | -1% | 265,000 |
| 2010/05/25 | 209 | 239 | 207 | 207 | -2 | -1% | 482,000 |
| 2010/05/24 | 205 | 209 | 200 | 209 | +8 | +4% | 249,000 |
| 2010/05/21 | 197 | 201 | 193 | 201 | ±0 | ±0% | 225,000 |
| 2010/05/20 | 207 | 209 | 200 | 201 | -11 | -5.2% | 250,000 |
| 2010/05/19 | 208 | 213 | 201 | 212 | +1 | +0.5% | 296,000 |
| 2010/05/18 | 213 | 214 | 208 | 211 | -1 | -0.5% | 153,000 |
| 2010/05/17 | 214 | 221 | 207 | 212 | -5 | -2.3% | 308,000 |
| 2010/05/14 | 209 | 220 | 209 | 217 | +6 | +2.8% | 327,000 |
| 2010/05/13 | 219 | 222 | 209 | 211 | +5 | +2.4% | 444,000 |
| 2010/05/12 | 205 | 216 | 203 | 206 | -4 | -1.9% | 803,000 |
| 2010/05/11 | 191 | 212 | 190 | 210 | +20 | +10.5% | 1,073,000 |
| 2010/05/10 | 177 | 205 | 175 | 190 | +23 | +13.8% | 910,000 |
| 2010/05/07 | 156 | 167 | 153 | 167 | +4 | +2.5% | 42,000 |
| 2010/05/06 | 166 | 166 | 162 | 163 | -6 | -3.6% | 25,000 |
| 2010/04/30 | 165 | 170 | 165 | 169 | +4 | +2.4% | 41,000 |
| 2010/04/28 | 168 | 169 | 164 | 165 | -2 | -1.2% | 58,000 |
| 2010/04/27 | 159 | 171 | 156 | 167 | +9 | +5.7% | 128,000 |
| 2010/04/26 | 153 | 160 | 153 | 158 | +5 | +3.3% | 46,000 |
| 2010/04/23 | 154 | 154 | 153 | 153 | +2 | +1.3% | 3,000 |
| 2010/04/22 | 156 | 156 | 151 | 151 | -3 | -1.9% | 22,000 |
| 2010/04/21 | 150 | 154 | 150 | 154 | +2 | +1.3% | 19,000 |
| 2010/04/20 | 150 | 152 | 150 | 152 | +4 | +2.7% | 9,000 |
| 2010/04/19 | 149 | 150 | 148 | 148 | -4 | -2.6% | 28,000 |
| 2010/04/16 | 153 | 154 | 152 | 152 | -1 | -0.7% | 6,000 |
| 2010/04/15 | 151 | 153 | 151 | 153 | +2 | +1.3% | 11,000 |
| 2010/04/14 | 152 | 152 | 151 | 151 | -1 | -0.7% | 15,000 |
| 2010/04/13 | 154 | 154 | 151 | 152 | +2 | +1.3% | 17,000 |
| 2010/04/12 | 153 | 158 | 150 | 150 | ±0 | ±0% | 31,000 |
| 2010/04/09 | 149 | 150 | 149 | 150 | +1 | +0.7% | 18,000 |
| 2010/04/08 | 148 | 151 | 147 | 149 | -3 | -2% | 19,000 |
| 2010/04/07 | 152 | 153 | 152 | 152 | +1 | +0.7% | 13,000 |
| 2010/04/06 | 153 | 153 | 151 | 151 | -1 | -0.7% | 30,000 |
| 2010/04/05 | 153 | 155 | 152 | 152 | +3 | +2% | 16,000 |
3401～
3450
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
