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 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 159 | 164 | 157 | 164 | +4 | +2.5% | 16,000 |
| 2010/08/26 | 161 | 163 | 159 | 160 | +1 | +0.6% | 18,000 |
| 2010/08/25 | 157 | 159 | 157 | 159 | +2 | +1.3% | 8,000 |
| 2010/08/24 | 160 | 160 | 157 | 157 | -5 | -3.1% | 9,000 |
| 2010/08/23 | 165 | 165 | 162 | 162 | -3 | -1.8% | 11,000 |
| 2010/08/20 | 167 | 167 | 165 | 165 | -4 | -2.4% | 2,000 |
| 2010/08/19 | 170 | 170 | 168 | 169 | -2 | -1.2% | 3,000 |
| 2010/08/18 | 170 | 172 | 170 | 171 | +4 | +2.4% | 4,000 |
| 2010/08/17 | 161 | 168 | 161 | 167 | +3 | +1.8% | 9,000 |
| 2010/08/16 | 165 | 168 | 164 | 164 | ±0 | ±0% | 14,000 |
| 2010/08/13 | 161 | 165 | 161 | 164 | +3 | +1.9% | 8,000 |
| 2010/08/12 | 162 | 163 | 159 | 161 | -2 | -1.2% | 28,000 |
| 2010/08/11 | 168 | 168 | 163 | 163 | -7 | -4.1% | 17,000 |
| 2010/08/10 | 172 | 172 | 169 | 170 | -2 | -1.2% | 11,000 |
| 2010/08/09 | 174 | 174 | 172 | 172 | ±0 | ±0% | 4,000 |
| 2010/08/06 | 172 | 177 | 171 | 172 | +2 | +1.2% | 23,000 |
| 2010/08/05 | 167 | 171 | 167 | 170 | ±0 | ±0% | 14,000 |
| 2010/08/04 | 171 | 171 | 168 | 170 | -1 | -0.6% | 15,000 |
| 2010/08/03 | 178 | 178 | 170 | 171 | -7 | -3.9% | 37,000 |
| 2010/08/02 | 170 | 178 | 170 | 178 | +4 | +2.3% | 21,000 |
| 2010/07/30 | 178 | 178 | 174 | 174 | -7 | -3.9% | 11,000 |
| 2010/07/29 | 184 | 184 | 181 | 181 | +2 | +1.1% | 7,000 |
| 2010/07/28 | 184 | 184 | 178 | 179 | -5 | -2.7% | 16,000 |
| 2010/07/27 | 183 | 187 | 181 | 184 | +1 | +0.5% | 37,000 |
| 2010/07/26 | 178 | 183 | 177 | 183 | +6 | +3.4% | 13,000 |
| 2010/07/23 | 177 | 179 | 173 | 177 | +8 | +4.7% | 49,000 |
| 2010/07/22 | 165 | 176 | 162 | 169 | +3 | +1.8% | 90,000 |
| 2010/07/21 | 179 | 179 | 166 | 166 | -14 | -7.8% | 47,000 |
| 2010/07/20 | 181 | 181 | 177 | 180 | -4 | -2.2% | 22,000 |
| 2010/07/16 | 194 | 194 | 182 | 184 | -5 | -2.6% | 21,000 |
| 2010/07/15 | 194 | 194 | 189 | 189 | -5 | -2.6% | 18,000 |
| 2010/07/14 | 190 | 200 | 190 | 194 | +4 | +2.1% | 17,000 |
| 2010/07/13 | 197 | 197 | 190 | 190 | -7 | -3.6% | 12,000 |
| 2010/07/12 | 198 | 198 | 197 | 197 | +4 | +2.1% | 6,000 |
| 2010/07/09 | 197 | 197 | 193 | 193 | -2 | -1% | 5,000 |
| 2010/07/08 | 192 | 195 | 191 | 195 | +7 | +3.7% | 23,000 |
| 2010/07/07 | 192 | 192 | 188 | 188 | -4 | -2.1% | 24,000 |
| 2010/07/06 | 197 | 197 | 190 | 192 | -5 | -2.5% | 48,000 |
| 2010/07/05 | 194 | 198 | 194 | 197 | +3 | +1.5% | 19,000 |
| 2010/07/02 | 190 | 200 | 190 | 194 | ±0 | ±0% | 36,000 |
| 2010/07/01 | 196 | 196 | 192 | 194 | -6 | -3% | 31,000 |
| 2010/06/30 | 199 | 203 | 195 | 200 | -3 | -1.5% | 74,000 |
| 2010/06/29 | 208 | 208 | 202 | 203 | -7 | -3.3% | 50,000 |
| 2010/06/28 | 205 | 212 | 205 | 210 | +6 | +2.9% | 101,000 |
| 2010/06/25 | 226 | 235 | 203 | 204 | -26 | -11.3% | 287,000 |
| 2010/06/24 | 206 | 231 | 206 | 230 | +25 | +12.2% | 271,000 |
| 2010/06/23 | 209 | 209 | 202 | 205 | +1 | +0.5% | 31,000 |
| 2010/06/22 | 202 | 206 | 202 | 204 | ±0 | ±0% | 36,000 |
| 2010/06/21 | 198 | 204 | 198 | 204 | +5 | +2.5% | 43,000 |
| 2010/06/18 | 200 | 200 | 198 | 199 | +1 | +0.5% | 30,000 |
3601～
3650
件表示中 / 3702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 | 90,000円 | +16.5% | +194.4% | 3.56% | 10.22倍 | 0.31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 |
| ＯＳＧコーポ | 77,800円 | +8.5% | +300.0% | 5.14% | 13.49倍 | 1.58倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
| 大井電気 | 264,000円 | +10.5% | -18.8% | 2.65% | 4.57倍 | 0.49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 |
| 筑波精工 | - | +48.1% | - | - | - | - |
|
- |
| 三相電機 | 80,000円 | +2.9% | +2.9% | 3.13% | 33.18倍 | 0.31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
