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 |
---|---|---|---|---|---|---|---|
2024/04/26 | 2,230 | 2,283 | 2,220 | 2,241 | +11 | +0.5% | 264,900 |
2024/04/25 | 2,261 | 2,269 | 2,230 | 2,230 | -26 | -1.2% | 82,900 |
2024/04/24 | 2,247 | 2,267 | 2,241 | 2,256 | +27 | +1.2% | 103,100 |
2024/04/23 | 2,236 | 2,246 | 2,211 | 2,229 | +13 | +0.6% | 85,700 |
2024/04/22 | 2,196 | 2,236 | 2,189 | 2,216 | +6 | +0.3% | 96,800 |
2024/04/19 | 2,241 | 2,254 | 2,189 | 2,210 | -60 | -2.6% | 141,600 |
2024/04/18 | 2,233 | 2,278 | 2,213 | 2,270 | +37 | +1.7% | 95,200 |
2024/04/17 | 2,232 | 2,263 | 2,222 | 2,233 | +6 | +0.3% | 154,500 |
2024/04/16 | 2,285 | 2,301 | 2,227 | 2,227 | -102 | -4.4% | 257,800 |
2024/04/15 | 2,338 | 2,348 | 2,283 | 2,329 | -28 | -1.2% | 247,800 |
2024/04/12 | 2,411 | 2,411 | 2,331 | 2,357 | -233 | -9% | 623,100 |
2024/04/11 | 2,570 | 2,633 | 2,558 | 2,590 | +20 | +0.8% | 135,900 |
2024/04/10 | 2,570 | 2,577 | 2,543 | 2,570 | +7 | +0.3% | 71,900 |
2024/04/09 | 2,560 | 2,578 | 2,535 | 2,563 | +11 | +0.4% | 61,300 |
2024/04/08 | 2,508 | 2,552 | 2,486 | 2,552 | +70 | +2.8% | 76,400 |
2024/04/05 | 2,459 | 2,489 | 2,441 | 2,482 | -13 | -0.5% | 58,100 |
2024/04/04 | 2,494 | 2,509 | 2,469 | 2,495 | +17 | +0.7% | 52,000 |
2024/04/03 | 2,477 | 2,516 | 2,447 | 2,478 | -42 | -1.7% | 78,000 |
2024/04/02 | 2,578 | 2,587 | 2,509 | 2,520 | -84 | -3.2% | 83,600 |
2024/04/01 | 2,708 | 2,709 | 2,602 | 2,604 | -55 | -2.1% | 89,900 |
2024/03/29 | 2,623 | 2,661 | 2,603 | 2,659 | +57 | +2.2% | 83,600 |
2024/03/28 | 2,550 | 2,634 | 2,548 | 2,602 | +39 | +1.5% | 101,200 |
2024/03/27 | 2,574 | 2,585 | 2,543 | 2,563 | -3 | -0.1% | 83,800 |
2024/03/26 | 2,473 | 2,566 | 2,462 | 2,566 | +112 | +4.6% | 91,500 |
2024/03/25 | 2,470 | 2,480 | 2,451 | 2,454 | -16 | -0.6% | 29,100 |
2024/03/22 | 2,479 | 2,490 | 2,446 | 2,470 | -1 | ±0% | 42,700 |
2024/03/21 | 2,448 | 2,485 | 2,433 | 2,471 | +45 | +1.9% | 58,300 |
2024/03/19 | 2,419 | 2,448 | 2,393 | 2,426 | +6 | +0.2% | 47,500 |
2024/03/18 | 2,381 | 2,424 | 2,372 | 2,420 | +42 | +1.8% | 41,000 |
2024/03/15 | 2,354 | 2,406 | 2,354 | 2,378 | +2 | +0.1% | 40,900 |
2024/03/14 | 2,352 | 2,382 | 2,349 | 2,376 | +14 | +0.6% | 36,000 |
2024/03/13 | 2,474 | 2,490 | 2,362 | 2,362 | -78 | -3.2% | 62,100 |
2024/03/12 | 2,400 | 2,441 | 2,350 | 2,440 | +3 | +0.1% | 87,700 |
2024/03/11 | 2,509 | 2,509 | 2,413 | 2,437 | -117 | -4.6% | 94,300 |
2024/03/08 | 2,472 | 2,561 | 2,468 | 2,554 | +46 | +1.8% | 81,900 |
2024/03/07 | 2,552 | 2,566 | 2,487 | 2,508 | -54 | -2.1% | 94,600 |
2024/03/06 | 2,513 | 2,612 | 2,510 | 2,562 | +15 | +0.6% | 116,400 |
2024/03/05 | 2,525 | 2,549 | 2,480 | 2,547 | +22 | +0.9% | 74,300 |
2024/03/04 | 2,568 | 2,575 | 2,471 | 2,525 | +4 | +0.2% | 140,000 |
2024/03/01 | 2,485 | 2,529 | 2,476 | 2,521 | +43 | +1.7% | 111,100 |
2024/02/29 | 2,436 | 2,495 | 2,422 | 2,478 | +32 | +1.3% | 72,100 |
2024/02/28 | 2,445 | 2,480 | 2,431 | 2,446 | +3 | +0.1% | 54,400 |
2024/02/27 | 2,415 | 2,485 | 2,403 | 2,443 | +23 | +1% | 111,800 |
2024/02/26 | 2,446 | 2,465 | 2,407 | 2,420 | -24 | -1% | 82,200 |
2024/02/22 | 2,510 | 2,514 | 2,418 | 2,444 | -5 | -0.2% | 163,600 |
2024/02/21 | 2,613 | 2,634 | 2,440 | 2,449 | -114 | -4.4% | 386,300 |
2024/02/20 | 2,499 | 2,590 | 2,466 | 2,563 | +297 | +13.1% | 738,400 |
2024/02/19 | 2,274 | 2,280 | 2,254 | 2,266 | -16 | -0.7% | 46,600 |
2024/02/16 | 2,300 | 2,329 | 2,275 | 2,282 | +12 | +0.5% | 48,200 |
2024/02/15 | 2,330 | 2,344 | 2,259 | 2,270 | -34 | -1.5% | 64,700 |
1~
50
件表示中 / 6654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 | 224,100円 | +1.5% | +22.1% | 3.57% | 13.38倍 | 1.00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 |
丸 文 | 143,900円 | +6.1% | -36.8% | 3.47% | 12.55倍 | 0.78倍 |
|
エレクトロニクス商社。1844年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
BUYSELL | 275,900円 | +23.3% | +20.2% | 0.91% | 20.90倍 | 4.69倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。傘下にオークション展開のタイムレス |
東陽テク | 151,000円 | +13.6% | +77.8% | 4.11% | 14.72倍 | 1.20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 |
Ciメディカル | 393,000円 | +9.6% | +9.9% | 0.64% | 16.06倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム