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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/13 | 1,202 | 1,210 | 1,201 | 1,202 | ±0 | ±0% | 4,800 |
| 2023/07/12 | 1,208 | 1,226 | 1,201 | 1,202 | -5 | -0.4% | 6,800 |
| 2023/07/11 | 1,263 | 1,263 | 1,207 | 1,207 | -44 | -3.5% | 9,100 |
| 2023/07/10 | 1,278 | 1,278 | 1,242 | 1,251 | -34 | -2.6% | 12,300 |
| 2023/07/07 | 1,300 | 1,300 | 1,285 | 1,285 | -15 | -1.2% | 4,900 |
| 2023/07/06 | 1,300 | 1,309 | 1,300 | 1,300 | +1 | +0.1% | 6,200 |
| 2023/07/05 | 1,303 | 1,305 | 1,298 | 1,299 | -4 | -0.3% | 8,500 |
| 2023/07/04 | 1,327 | 1,327 | 1,299 | 1,303 | -19 | -1.4% | 4,500 |
| 2023/07/03 | 1,321 | 1,330 | 1,321 | 1,322 | +3 | +0.2% | 2,700 |
| 2023/06/30 | 1,318 | 1,325 | 1,314 | 1,319 | -10 | -0.8% | 3,500 |
| 2023/06/29 | 1,329 | 1,329 | 1,312 | 1,329 | ±0 | ±0% | 4,100 |
| 2023/06/28 | 1,328 | 1,329 | 1,316 | 1,329 | +1 | +0.1% | 2,200 |
| 2023/06/27 | 1,328 | 1,328 | 1,310 | 1,328 | ±0 | ±0% | 9,800 |
| 2023/06/26 | 1,308 | 1,348 | 1,296 | 1,328 | +32 | +2.5% | 6,400 |
| 2023/06/23 | 1,300 | 1,309 | 1,295 | 1,296 | +2 | +0.2% | 2,100 |
| 2023/06/22 | 1,320 | 1,336 | 1,287 | 1,294 | -26 | -2% | 8,300 |
301～
350
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
