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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 2,020 | 2,036 | 1,959 | 1,962 | -70 | -3.4% | 67,400 |
2023/12/13 | 2,029 | 2,050 | 2,025 | 2,032 | +19 | +0.9% | 60,300 |
2023/12/12 | 2,018 | 2,053 | 2,000 | 2,013 | -2 | -0.1% | 81,800 |
2023/12/11 | 1,927 | 2,015 | 1,927 | 2,015 | +98 | +5.1% | 168,500 |
2023/12/08 | 1,923 | 1,939 | 1,906 | 1,917 | -6 | -0.3% | 59,900 |
2023/12/07 | 1,940 | 1,948 | 1,921 | 1,923 | -24 | -1.2% | 43,900 |
2023/12/06 | 1,900 | 1,953 | 1,900 | 1,947 | +59 | +3.1% | 81,800 |
2023/12/05 | 1,930 | 1,930 | 1,888 | 1,888 | -52 | -2.7% | 78,100 |
2023/12/04 | 1,935 | 1,945 | 1,916 | 1,940 | +6 | +0.3% | 62,300 |
2023/12/01 | 1,956 | 1,956 | 1,916 | 1,934 | -30 | -1.5% | 94,300 |
2023/11/30 | 1,872 | 1,965 | 1,870 | 1,964 | +81 | +4.3% | 174,600 |
2023/11/29 | 1,841 | 1,889 | 1,831 | 1,883 | -2 | -0.1% | 159,600 |
2023/11/28 | 1,919 | 1,928 | 1,874 | 1,885 | -33 | -1.7% | 258,100 |
2023/11/27 | 1,929 | 1,939 | 1,905 | 1,918 | -13 | -0.7% | 100,100 |
2023/11/24 | 1,930 | 1,961 | 1,926 | 1,931 | +1 | +0.1% | 114,600 |
2023/11/22 | 1,899 | 1,939 | 1,895 | 1,930 | +15 | +0.8% | 68,200 |
2023/11/21 | 1,898 | 1,925 | 1,898 | 1,915 | +22 | +1.2% | 58,300 |
2023/11/20 | 1,928 | 1,943 | 1,893 | 1,893 | -25 | -1.3% | 93,700 |
2023/11/17 | 1,890 | 1,918 | 1,888 | 1,918 | +28 | +1.5% | 47,900 |
2023/11/16 | 1,898 | 1,905 | 1,876 | 1,890 | -18 | -0.9% | 58,500 |
2023/11/15 | 1,923 | 1,925 | 1,895 | 1,908 | +1 | +0.1% | 56,600 |
2023/11/14 | 1,890 | 1,918 | 1,889 | 1,907 | +36 | +1.9% | 78,500 |
2023/11/13 | 1,869 | 1,886 | 1,850 | 1,871 | +6 | +0.3% | 51,700 |
2023/11/10 | 1,837 | 1,867 | 1,823 | 1,865 | +21 | +1.1% | 39,600 |
2023/11/09 | 1,847 | 1,869 | 1,835 | 1,844 | +1 | +0.1% | 59,000 |
2023/11/08 | 1,899 | 1,903 | 1,833 | 1,843 | -41 | -2.2% | 76,600 |
2023/11/07 | 1,908 | 1,917 | 1,884 | 1,884 | -15 | -0.8% | 47,300 |
2023/11/06 | 1,914 | 1,920 | 1,888 | 1,899 | +1 | +0.1% | 82,500 |
2023/11/02 | 1,874 | 1,906 | 1,874 | 1,898 | +39 | +2.1% | 80,400 |
2023/11/01 | 1,884 | 1,894 | 1,846 | 1,859 | +15 | +0.8% | 70,500 |
2023/10/31 | 1,835 | 1,844 | 1,808 | 1,844 | -1 | -0.1% | 73,000 |
2023/10/30 | 1,847 | 1,876 | 1,832 | 1,845 | -42 | -2.2% | 171,000 |
2023/10/27 | 1,859 | 1,887 | 1,857 | 1,887 | +52 | +2.8% | 63,400 |
2023/10/26 | 1,845 | 1,870 | 1,825 | 1,835 | -26 | -1.4% | 76,200 |
2023/10/25 | 1,874 | 1,890 | 1,860 | 1,861 | +18 | +1% | 64,500 |
2023/10/24 | 1,858 | 1,878 | 1,766 | 1,843 | -14 | -0.8% | 150,700 |
2023/10/23 | 1,895 | 1,902 | 1,855 | 1,857 | -48 | -2.5% | 104,100 |
2023/10/20 | 1,880 | 1,914 | 1,880 | 1,905 | +18 | +1% | 79,700 |
2023/10/19 | 1,913 | 1,916 | 1,878 | 1,887 | -52 | -2.7% | 119,800 |
2023/10/18 | 1,885 | 1,939 | 1,877 | 1,939 | +84 | +4.5% | 215,900 |
2023/10/17 | 1,868 | 1,882 | 1,830 | 1,855 | +17 | +0.9% | 85,000 |
2023/10/16 | 1,888 | 1,889 | 1,817 | 1,838 | -83 | -4.3% | 168,000 |
2023/10/13 | 1,960 | 2,019 | 1,903 | 1,921 | +1 | +0.1% | 323,100 |
2023/10/12 | 1,887 | 1,920 | 1,876 | 1,920 | +43 | +2.3% | 131,800 |
2023/10/11 | 1,903 | 1,918 | 1,875 | 1,877 | -31 | -1.6% | 115,800 |
2023/10/10 | 1,880 | 1,908 | 1,871 | 1,908 | +68 | +3.7% | 97,900 |
2023/10/06 | 1,844 | 1,868 | 1,821 | 1,840 | -4 | -0.2% | 73,400 |
2023/10/05 | 1,794 | 1,845 | 1,794 | 1,844 | +72 | +4.1% | 74,200 |
2023/10/04 | 1,807 | 1,817 | 1,765 | 1,772 | -75 | -4.1% | 118,500 |
2023/10/03 | 1,910 | 1,910 | 1,834 | 1,847 | -41 | -2.2% | 133,200 |
101~
150
件表示中 / 6665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 | 222,200円 | +1.5% | +22.1% | 3.60% | 13.26倍 | 0.99倍 |
|
半導体・電子部品商社で上位。絶縁監視装置や通信関連など自社製品拡充。台湾への販売強み |
三共興 | 73,000円 | +8.1% | -1.7% | 3.70% | 13.23倍 | 0.61倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「DAKS」など欧米高級ブランドライセンスを保有 |
Ciメディカル | 407,500円 | +9.6% | +9.9% | 0.62% | 16.65倍 | 2.03倍 |
|
歯科製品の開発・製造・販売。6万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
萩原電気 | 391,500円 | +19.5% | -1.7% | 4.73% | 8.48倍 | 0.81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 |
東陽テク | 148,600円 | +22.5% | +88.9% | 4.17% | 13.32倍 | 1.11倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム