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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,631 | 1,650 | 1,624 | 1,637 | +13 | +0.8% | 69,800 |
| 2025/06/27 | 1,612 | 1,630 | 1,612 | 1,624 | +17 | +1.1% | 53,600 |
| 2025/06/26 | 1,587 | 1,609 | 1,587 | 1,607 | +20 | +1.3% | 75,200 |
| 2025/06/25 | 1,573 | 1,587 | 1,569 | 1,587 | +5 | +0.3% | 25,400 |
| 2025/06/24 | 1,589 | 1,589 | 1,569 | 1,582 | +9 | +0.6% | 38,100 |
| 2025/06/23 | 1,575 | 1,575 | 1,559 | 1,573 | -6 | -0.4% | 38,100 |
| 2025/06/20 | 1,580 | 1,593 | 1,577 | 1,579 | -3 | -0.2% | 60,900 |
| 2025/06/19 | 1,579 | 1,589 | 1,578 | 1,582 | -2 | -0.1% | 45,900 |
| 2025/06/18 | 1,573 | 1,588 | 1,573 | 1,584 | +9 | +0.6% | 28,700 |
| 2025/06/17 | 1,566 | 1,583 | 1,566 | 1,575 | +6 | +0.4% | 37,600 |
| 2025/06/16 | 1,575 | 1,581 | 1,569 | 1,569 | -1 | -0.1% | 40,900 |
| 2025/06/13 | 1,585 | 1,589 | 1,566 | 1,570 | -18 | -1.1% | 94,200 |
| 2025/06/12 | 1,601 | 1,610 | 1,583 | 1,588 | -13 | -0.8% | 41,800 |
| 2025/06/11 | 1,586 | 1,611 | 1,586 | 1,601 | +18 | +1.1% | 93,600 |
| 2025/06/10 | 1,585 | 1,612 | 1,583 | 1,583 | ±0 | ±0% | 67,700 |
| 2025/06/09 | 1,602 | 1,604 | 1,582 | 1,583 | -17 | -1.1% | 77,400 |
| 2025/06/06 | 1,591 | 1,613 | 1,588 | 1,600 | +11 | +0.7% | 56,000 |
| 2025/06/05 | 1,595 | 1,600 | 1,589 | 1,589 | -16 | -1% | 51,400 |
| 2025/06/04 | 1,600 | 1,617 | 1,591 | 1,605 | +12 | +0.8% | 88,600 |
| 2025/06/03 | 1,586 | 1,597 | 1,584 | 1,593 | -4 | -0.3% | 71,200 |
| 2025/06/02 | 1,610 | 1,613 | 1,587 | 1,597 | -17 | -1.1% | 115,000 |
| 2025/05/30 | 1,602 | 1,631 | 1,596 | 1,614 | +7 | +0.4% | 115,700 |
| 2025/05/29 | 1,613 | 1,632 | 1,597 | 1,607 | -48 | -2.9% | 372,000 |
| 2025/05/28 | 1,657 | 1,671 | 1,654 | 1,655 | ±0 | ±0% | 303,500 |
| 2025/05/27 | 1,661 | 1,665 | 1,650 | 1,655 | -4 | -0.2% | 134,700 |
| 2025/05/26 | 1,653 | 1,661 | 1,649 | 1,659 | +11 | +0.7% | 73,900 |
| 2025/05/23 | 1,658 | 1,660 | 1,643 | 1,648 | +1 | +0.1% | 84,000 |
| 2025/05/22 | 1,651 | 1,663 | 1,639 | 1,647 | -16 | -1% | 102,300 |
| 2025/05/21 | 1,670 | 1,676 | 1,653 | 1,663 | -7 | -0.4% | 77,100 |
| 2025/05/20 | 1,706 | 1,709 | 1,670 | 1,670 | -29 | -1.7% | 118,400 |
| 2025/05/19 | 1,700 | 1,701 | 1,685 | 1,699 | -1 | -0.1% | 130,600 |
| 2025/05/16 | 1,700 | 1,703 | 1,688 | 1,700 | -5 | -0.3% | 94,600 |
| 2025/05/15 | 1,719 | 1,720 | 1,695 | 1,705 | -22 | -1.3% | 80,600 |
| 2025/05/14 | 1,730 | 1,737 | 1,706 | 1,727 | -1 | -0.1% | 72,300 |
| 2025/05/13 | 1,743 | 1,748 | 1,722 | 1,728 | ±0 | ±0% | 65,000 |
| 2025/05/12 | 1,699 | 1,730 | 1,699 | 1,728 | +35 | +2.1% | 90,700 |
| 2025/05/09 | 1,675 | 1,700 | 1,675 | 1,693 | +18 | +1.1% | 75,000 |
| 2025/05/08 | 1,650 | 1,686 | 1,644 | 1,675 | +26 | +1.6% | 131,500 |
| 2025/05/07 | 1,652 | 1,662 | 1,630 | 1,649 | -3 | -0.2% | 131,300 |
| 2025/05/02 | 1,656 | 1,667 | 1,649 | 1,652 | -7 | -0.4% | 79,400 |
| 2025/05/01 | 1,647 | 1,666 | 1,645 | 1,659 | +8 | +0.5% | 55,000 |
| 2025/04/30 | 1,650 | 1,657 | 1,629 | 1,651 | +16 | +1% | 125,800 |
| 2025/04/28 | 1,636 | 1,647 | 1,634 | 1,635 | +9 | +0.6% | 64,400 |
| 2025/04/25 | 1,598 | 1,626 | 1,587 | 1,626 | +43 | +2.7% | 83,200 |
| 2025/04/24 | 1,596 | 1,597 | 1,576 | 1,583 | +2 | +0.1% | 42,600 |
| 2025/04/23 | 1,588 | 1,588 | 1,568 | 1,581 | +20 | +1.3% | 38,100 |
| 2025/04/22 | 1,567 | 1,575 | 1,550 | 1,561 | ±0 | ±0% | 39,300 |
| 2025/04/21 | 1,575 | 1,590 | 1,561 | 1,561 | -36 | -2.3% | 40,300 |
| 2025/04/18 | 1,555 | 1,599 | 1,554 | 1,597 | +61 | +4% | 43,100 |
| 2025/04/17 | 1,525 | 1,542 | 1,525 | 1,536 | -4 | -0.3% | 25,400 |
1～
50
件表示中 / 6940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 | 163,700円 | +4.0% | -4.2% | 5.25% | 9.40倍 | 0.70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 |
| 藤井産 | 311,500円 | +6.1% | -5.4% | 4.17% | 7.12倍 | 0.70倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| たけびし | 185,200円 | +1.0% | +0.5% | 3.56% | 12.35倍 | 0.73倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| コーア商事Ｈ | 69,300円 | +5.5% | +5.3% | 2.31% | 9.48倍 | 1.10倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 丸 文 | 103,400円 | -2.3% | -32.2% | 4.84% | 10.82倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
