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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 2,260 | 2,276 | 2,250 | 2,266 | +16 | +0.7% | 63,000 |
| 2024/05/10 | 2,225 | 2,250 | 2,217 | 2,250 | +25 | +1.1% | 76,200 |
| 2024/05/09 | 2,257 | 2,257 | 2,215 | 2,225 | -32 | -1.4% | 121,100 |
| 2024/05/08 | 2,257 | 2,277 | 2,254 | 2,257 | ±0 | ±0% | 112,400 |
| 2024/05/07 | 2,272 | 2,278 | 2,249 | 2,257 | +8 | +0.4% | 87,000 |
| 2024/05/02 | 2,246 | 2,257 | 2,226 | 2,249 | +4 | +0.2% | 84,800 |
| 2024/05/01 | 2,277 | 2,287 | 2,243 | 2,245 | -55 | -2.4% | 118,900 |
| 2024/04/30 | 2,287 | 2,308 | 2,252 | 2,300 | +59 | +2.6% | 139,900 |
| 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 |
1～
50
件表示中 / 6662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 | 226,600円 | +1.5% | +22.1% | 3.53% | 13.52倍 | 1.01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 |
| 萩原電気 | 417,500円 | +22.3% | +27.8% | 4.43% | 7.85倍 | 0.88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 |
| アルコニックス | 135,600円 | -2.4% | -34.0% | 3.98% | 27.25倍 | 0.61倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| Ｃｉメディカル | 402,500円 | +9.6% | +9.9% | 0.63% | 16.45倍 | 2.01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 |
| 進 和 | 277,300円 | -5.4% | -29.0% | 3.61% | 14.85倍 | 0.93倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。８割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
