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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 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 |
| 2023/11/15 | 1,240 | 1,251 | 1,231 | 1,241 | ±0 | ±0% | 4,200 |
| 2023/11/14 | 1,248 | 1,255 | 1,241 | 1,241 | +2 | +0.2% | 3,000 |
| 2023/11/13 | 1,245 | 1,252 | 1,239 | 1,239 | -6 | -0.5% | 3,400 |
| 2023/11/10 | 1,221 | 1,245 | 1,212 | 1,245 | +29 | +2.4% | 4,800 |
| 2023/11/09 | 1,225 | 1,225 | 1,216 | 1,216 | -5 | -0.4% | 1,400 |
| 2023/11/08 | 1,206 | 1,227 | 1,203 | 1,221 | +17 | +1.4% | 8,700 |
| 2023/11/07 | 1,259 | 1,259 | 1,204 | 1,204 | -55 | -4.4% | 28,200 |
| 2023/11/06 | 1,239 | 1,268 | 1,234 | 1,259 | -57 | -4.3% | 35,700 |
| 2023/11/02 | 1,226 | 1,316 | 1,225 | 1,316 | +100 | +8.2% | 18,000 |
| 2023/11/01 | 1,205 | 1,216 | 1,190 | 1,216 | +32 | +2.7% | 10,100 |
| 2023/10/31 | 1,210 | 1,213 | 1,181 | 1,184 | -26 | -2.1% | 11,200 |
301～
350
件表示中 / 3675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 | 72,800円 | -12.1% | -72.1% | 4.40% | 28.56倍 | 0.25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 |
| 大井電気 | 229,100円 | +0.3% | +29.9% | 0.00% | 3.77倍 | 0.48倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
| ユビテック | 21,500円 | +37.8% | - | 0.00% | - | 1.72倍 |
|
ＩｏＴ製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
| エブレン | 209,900円 | +2.8% | +8.2% | 1.91% | 9.05倍 | 0.69倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| ニューテック | 146,200円 | +26.5% | -5.6% | 3.42% | 10.57倍 | 1.11倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
市場注目の銘柄
チャート関連のコラム
