佐鳥電機の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
1998/04/28 | 922.3 | 932.4 | 921.7 | 921.7 | -1.3 | -0.1% | 28,512 |
1998/04/27 | 971 | 971 | 921.7 | 923 | -42.9 | -4.4% | 22,176 |
1998/04/24 | 959.6 | 965.9 | 959.6 | 965.9 | +6.3 | +0.7% | 4,752 |
1998/04/23 | 959 | 959.6 | 959 | 959.6 | ±0 | ±0% | 3,168 |
1998/04/22 | 916 | 959.6 | 916 | 959.6 | +12.6 | +1.3% | 20,592 |
1998/04/21 | 940.7 | 947 | 940.7 | 947 | +31.6 | +3.5% | 15,840 |
1998/04/20 | 953.3 | 953.3 | 915.4 | 915.4 | -94.7 | -9.4% | 44,352 |
1998/04/17 | 1,010.1 | 1,010.1 | 1,003.2 | 1,010.1 | +63.1 | +6.7% | 30,096 |
1998/04/16 | 972.2 | 991.2 | 947 | 947 | -25.2 | -2.6% | 22,176 |
1998/04/15 | 947 | 972.2 | 947 | 972.2 | +25.2 | +2.7% | 34,848 |
1998/04/14 | 947 | 947 | 947 | 947 | +25.3 | +2.7% | 14,256 |
1998/04/13 | 921.7 | 921.7 | 921.7 | 921.7 | -6.3 | -0.7% | 3,168 |
1998/04/10 | 947 | 959.6 | 915.4 | 928 | -37.9 | -3.9% | 61,776 |
1998/04/09 | 921.7 | 965.9 | 921.7 | 965.9 | +50.5 | +5.5% | 17,424 |
1998/04/08 | 915.4 | 959.6 | 915.4 | 915.4 | ±0 | ±0% | 23,760 |
1998/04/07 | 928 | 928 | 915.4 | 915.4 | -31.6 | -3.3% | 61,776 |
1998/04/06 | 934.3 | 947 | 934.3 | 947 | ±0 | ±0% | 76,032 |
1998/04/03 | 947 | 947 | 940.7 | 947 | -31.5 | -3.2% | 28,512 |
1998/04/02 | 997.5 | 997.5 | 978.5 | 978.5 | -19 | -1.9% | 76,032 |
1998/04/01 | 1,010.1 | 1,010.1 | 997.5 | 997.5 | -37.9 | -3.7% | 14,256 |
1998/03/31 | 1,073.2 | 1,073.2 | 1,035.4 | 1,035.4 | -44.1 | -4.1% | 14,256 |
1998/03/30 | 1,085.9 | 1,085.9 | 1,079.5 | 1,079.5 | -25.3 | -2.3% | 9,504 |
1998/03/27 | 1,066.9 | 1,104.8 | 1,066.9 | 1,104.8 | - | - | 9,504 |
1998/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/03/24 | 1,066.9 | 1,066.9 | 1,048 | 1,048 | +37.9 | +3.8% | 12,672 |
1998/03/23 | 997.5 | 1,010.1 | 997.5 | 1,010.1 | +12.6 | +1.3% | 15,840 |
1998/03/20 | 991.2 | 997.5 | 991.2 | 997.5 | ±0 | ±0% | 26,928 |
1998/03/19 | 1,010.1 | 1,016.4 | 997.5 | 997.5 | -18.9 | -1.9% | 36,432 |
1998/03/18 | 1,029 | 1,029 | 1,016.4 | 1,016.4 | -44.2 | -4.2% | 22,176 |
1998/03/17 | 1,085.9 | 1,085.9 | 1,060.6 | 1,060.6 | -6.3 | -0.6% | 14,256 |
1998/03/16 | 1,060.6 | 1,066.9 | 1,060.6 | 1,066.9 | +6.3 | +0.6% | 19,008 |
1998/03/13 | 1,060.6 | 1,073.2 | 1,060.6 | 1,060.6 | -6.3 | -0.6% | 15,840 |
1998/03/12 | 1,098.5 | 1,104.8 | 1,066.9 | 1,066.9 | -25.3 | -2.3% | 30,096 |
1998/03/11 | 1,104.8 | 1,111.1 | 1,092.2 | 1,092.2 | -12.6 | -1.1% | 20,592 |
1998/03/10 | 1,130.1 | 1,130.1 | 1,085.9 | 1,104.8 | -119.9 | -9.8% | 25,344 |
1998/03/09 | 1,205.8 | 1,224.7 | 1,205.8 | 1,224.7 | -31.6 | -2.5% | 6,336 |
1998/03/06 | 1,256.3 | 1,256.3 | 1,256.3 | 1,256.3 | ±0 | ±0% | 3,168 |
1998/03/05 | 1,256.3 | 1,256.3 | 1,256.3 | 1,256.3 | ±0 | ±0% | 4,752 |
1998/03/04 | 1,256.3 | 1,256.3 | 1,256.3 | 1,256.3 | -6.3 | -0.5% | 1,584 |
1998/03/03 | 1,262.6 | 1,262.6 | 1,262.6 | 1,262.6 | - | - | 1,584 |
1998/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/02/27 | 1,243.7 | 1,243.7 | 1,243.7 | 1,243.7 | - | - | 3,168 |
1998/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/02/24 | 1,262.6 | 1,262.6 | 1,205.8 | 1,205.8 | -63.1 | -5% | 6,336 |
1998/02/23 | 1,268.9 | 1,268.9 | 1,268.9 | 1,268.9 | ±0 | ±0% | 4,752 |
1998/02/20 | 1,262.6 | 1,281.6 | 1,262.6 | 1,268.9 | +44.2 | +3.6% | 14,256 |
1998/02/19 | 1,237.4 | 1,243.7 | 1,224.7 | 1,224.7 | -19 | -1.5% | 14,256 |
1998/02/18 | 1,262.6 | 1,262.6 | 1,243.7 | 1,243.7 | - | - | 4,752 |
6501~
6550
件表示中 / 6780件
類似銘柄と比較する
現在ご覧いただいている「佐鳥電機」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 |
---|---|---|---|---|---|---|---|---|
佐鳥電機 | 191,800円 | +4.0% | -4.2% | 4.48% | 10.99倍 | 0.82倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
サンワテクノス | 217,100円 | -6.7% | -51.4% | 5.53% | 13.67倍 | 0.66倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
カナデン | 146,700円 | +4.9% | +2.1% | 4.23% | 9.57倍 | 0.71倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
萩原電気 | 340,000円 | +19.5% | -1.7% | 5.44% | 7.37倍 | 0.70倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約9割。FA機器等製造部門兼営 |
コンドーテック | 127,700円 | +6.0% | +1.6% | 3.60% | 9.90倍 | 0.96倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム