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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,715 | 1,718 | 1,674 | 1,691 | -18 | -1.1% | 66,900 |
| 2023/06/29 | 1,681 | 1,712 | 1,681 | 1,709 | +13 | +0.8% | 103,800 |
| 2023/06/28 | 1,663 | 1,696 | 1,660 | 1,696 | +48 | +2.9% | 77,500 |
| 2023/06/27 | 1,656 | 1,656 | 1,628 | 1,648 | -10 | -0.6% | 76,500 |
| 2023/06/26 | 1,680 | 1,680 | 1,656 | 1,658 | -28 | -1.7% | 69,900 |
| 2023/06/23 | 1,729 | 1,732 | 1,673 | 1,686 | -26 | -1.5% | 108,900 |
| 2023/06/22 | 1,743 | 1,747 | 1,708 | 1,712 | -36 | -2.1% | 65,600 |
| 2023/06/21 | 1,732 | 1,749 | 1,727 | 1,748 | +16 | +0.9% | 61,800 |
| 2023/06/20 | 1,728 | 1,739 | 1,719 | 1,732 | +3 | +0.2% | 62,000 |
| 2023/06/19 | 1,730 | 1,736 | 1,715 | 1,729 | +10 | +0.6% | 84,400 |
| 2023/06/16 | 1,727 | 1,729 | 1,713 | 1,719 | -13 | -0.8% | 105,200 |
| 2023/06/15 | 1,723 | 1,742 | 1,711 | 1,732 | +18 | +1.1% | 90,800 |
| 2023/06/14 | 1,745 | 1,753 | 1,701 | 1,714 | -19 | -1.1% | 105,800 |
| 2023/06/13 | 1,710 | 1,778 | 1,710 | 1,733 | +29 | +1.7% | 314,700 |
| 2023/06/12 | 1,673 | 1,705 | 1,663 | 1,704 | +25 | +1.5% | 156,400 |
| 2023/06/09 | 1,663 | 1,680 | 1,648 | 1,679 | +33 | +2% | 130,500 |
| 2023/06/08 | 1,664 | 1,707 | 1,633 | 1,646 | -11 | -0.7% | 206,100 |
| 2023/06/07 | 1,650 | 1,685 | 1,645 | 1,657 | +13 | +0.8% | 205,600 |
| 2023/06/06 | 1,639 | 1,650 | 1,629 | 1,644 | -4 | -0.2% | 105,000 |
| 2023/06/05 | 1,667 | 1,670 | 1,642 | 1,648 | -9 | -0.5% | 131,800 |
| 2023/06/02 | 1,650 | 1,663 | 1,640 | 1,657 | +11 | +0.7% | 137,900 |
| 2023/06/01 | 1,591 | 1,651 | 1,575 | 1,646 | +46 | +2.9% | 218,500 |
| 2023/05/31 | 1,630 | 1,632 | 1,597 | 1,600 | -43 | -2.6% | 198,800 |
| 2023/05/30 | 1,655 | 1,667 | 1,611 | 1,643 | -48 | -2.8% | 527,400 |
| 2023/05/29 | 1,733 | 1,769 | 1,691 | 1,691 | -23 | -1.3% | 603,800 |
| 2023/05/26 | 1,723 | 1,738 | 1,706 | 1,714 | +9 | +0.5% | 307,600 |
| 2023/05/25 | 1,697 | 1,715 | 1,697 | 1,705 | +1 | +0.1% | 119,600 |
| 2023/05/24 | 1,694 | 1,718 | 1,692 | 1,704 | -3 | -0.2% | 82,800 |
| 2023/05/23 | 1,736 | 1,744 | 1,695 | 1,707 | -23 | -1.3% | 213,600 |
| 2023/05/22 | 1,725 | 1,735 | 1,711 | 1,730 | +1 | +0.1% | 127,700 |
| 2023/05/19 | 1,741 | 1,745 | 1,721 | 1,729 | +9 | +0.5% | 160,800 |
| 2023/05/18 | 1,712 | 1,738 | 1,704 | 1,720 | +26 | +1.5% | 225,400 |
| 2023/05/17 | 1,672 | 1,695 | 1,672 | 1,694 | +25 | +1.5% | 158,600 |
| 2023/05/16 | 1,689 | 1,695 | 1,661 | 1,669 | -8 | -0.5% | 140,700 |
| 2023/05/15 | 1,662 | 1,681 | 1,662 | 1,677 | +19 | +1.1% | 110,900 |
| 2023/05/12 | 1,690 | 1,694 | 1,635 | 1,658 | -40 | -2.4% | 257,800 |
| 2023/05/11 | 1,742 | 1,749 | 1,691 | 1,698 | -72 | -4.1% | 261,500 |
| 2023/05/10 | 1,712 | 1,789 | 1,710 | 1,770 | +66 | +3.9% | 325,000 |
| 2023/05/09 | 1,679 | 1,704 | 1,678 | 1,704 | +31 | +1.9% | 138,400 |
| 2023/05/08 | 1,649 | 1,679 | 1,649 | 1,673 | +30 | +1.8% | 154,700 |
| 2023/05/02 | 1,641 | 1,650 | 1,627 | 1,643 | +2 | +0.1% | 145,100 |
| 2023/05/01 | 1,650 | 1,661 | 1,639 | 1,641 | -6 | -0.4% | 197,500 |
| 2023/04/28 | 1,625 | 1,652 | 1,599 | 1,647 | +40 | +2.5% | 351,700 |
| 2023/04/27 | 1,587 | 1,607 | 1,573 | 1,607 | +39 | +2.5% | 304,700 |
| 2023/04/26 | 1,580 | 1,585 | 1,560 | 1,568 | -17 | -1.1% | 208,000 |
| 2023/04/25 | 1,587 | 1,597 | 1,575 | 1,585 | -2 | -0.1% | 207,700 |
| 2023/04/24 | 1,586 | 1,598 | 1,578 | 1,587 | +1 | +0.1% | 140,400 |
| 2023/04/21 | 1,588 | 1,625 | 1,581 | 1,586 | +1 | +0.1% | 253,300 |
| 2023/04/20 | 1,571 | 1,614 | 1,561 | 1,585 | +10 | +0.6% | 267,600 |
| 2023/04/19 | 1,550 | 1,577 | 1,546 | 1,575 | +25 | +1.6% | 283,300 |
451～
500
件表示中 / 6902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 | 164,900円 | +4.0% | -4.2% | 5.22% | 9.47倍 | 0.71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 |
| 東都水 | - | +0.2% | -16.0% | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| シモジマ | 125,700円 | +6.9% | +10.4% | 4.30% | 11.75倍 | 0.85倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| 三共興 | 63,800円 | +3.4% | -19.5% | 4.23% | 11.61倍 | 0.53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 |
| クリヤマＨＤ | 130,100円 | +15.5% | -8.6% | 4.30% | 7.10倍 | 0.57倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
チャート関連のコラム
