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 |
|---|---|---|---|---|---|---|---|
| 2005/04/11 | 1,575 | 1,590 | 1,570 | 1,575 | -23 | -1.4% | 37,000 |
| 2005/04/08 | 1,622 | 1,622 | 1,585 | 1,598 | -8 | -0.5% | 86,900 |
| 2005/04/07 | 1,600 | 1,618 | 1,594 | 1,606 | +27 | +1.7% | 168,700 |
| 2005/04/06 | 1,540 | 1,588 | 1,540 | 1,579 | +39 | +2.5% | 82,800 |
| 2005/04/05 | 1,502 | 1,544 | 1,502 | 1,540 | +30 | +2% | 91,700 |
| 2005/04/04 | 1,530 | 1,530 | 1,501 | 1,510 | -23 | -1.5% | 61,200 |
| 2005/04/01 | 1,534 | 1,534 | 1,516 | 1,533 | -2 | -0.1% | 39,400 |
| 2005/03/31 | 1,505 | 1,535 | 1,500 | 1,535 | -30 | -1.9% | 132,900 |
| 2005/03/30 | 1,557 | 1,585 | 1,555 | 1,565 | -22 | -1.4% | 43,100 |
| 2005/03/29 | 1,614 | 1,620 | 1,550 | 1,587 | -30 | -1.9% | 34,500 |
| 2005/03/28 | 1,621 | 1,626 | 1,610 | 1,617 | +1 | +0.1% | 19,500 |
| 2005/03/25 | 1,610 | 1,625 | 1,610 | 1,616 | +5 | +0.3% | 27,300 |
| 2005/03/24 | 1,620 | 1,625 | 1,610 | 1,611 | -14 | -0.9% | 37,600 |
| 2005/03/23 | 1,620 | 1,627 | 1,615 | 1,625 | -5 | -0.3% | 39,100 |
| 2005/03/22 | 1,610 | 1,639 | 1,605 | 1,630 | +23 | +1.4% | 47,300 |
| 2005/03/18 | 1,610 | 1,620 | 1,604 | 1,607 | +13 | +0.8% | 37,500 |
| 2005/03/17 | 1,590 | 1,601 | 1,585 | 1,594 | -4 | -0.3% | 42,900 |
| 2005/03/16 | 1,578 | 1,607 | 1,560 | 1,598 | +21 | +1.3% | 44,100 |
| 2005/03/15 | 1,600 | 1,606 | 1,570 | 1,577 | -34 | -2.1% | 61,300 |
| 2005/03/14 | 1,600 | 1,611 | 1,596 | 1,611 | +16 | +1% | 64,500 |
| 2005/03/11 | 1,580 | 1,620 | 1,580 | 1,595 | +24 | +1.5% | 130,500 |
| 2005/03/10 | 1,559 | 1,580 | 1,550 | 1,571 | +8 | +0.5% | 69,500 |
| 2005/03/09 | 1,555 | 1,572 | 1,555 | 1,563 | +2 | +0.1% | 49,100 |
| 2005/03/08 | 1,530 | 1,575 | 1,530 | 1,561 | +21 | +1.4% | 71,700 |
| 2005/03/07 | 1,525 | 1,543 | 1,525 | 1,540 | +3 | +0.2% | 35,100 |
| 2005/03/04 | 1,540 | 1,540 | 1,527 | 1,537 | -6 | -0.4% | 24,900 |
| 2005/03/03 | 1,545 | 1,550 | 1,533 | 1,543 | -6 | -0.4% | 53,800 |
| 2005/03/02 | 1,540 | 1,549 | 1,534 | 1,549 | +19 | +1.2% | 70,000 |
| 2005/03/01 | 1,510 | 1,540 | 1,506 | 1,530 | +10 | +0.7% | 82,600 |
| 2005/02/28 | 1,494 | 1,524 | 1,494 | 1,520 | +25 | +1.7% | 57,600 |
| 2005/02/25 | 1,492 | 1,504 | 1,481 | 1,495 | +6 | +0.4% | 44,300 |
| 2005/02/24 | 1,493 | 1,495 | 1,480 | 1,489 | -3 | -0.2% | 35,400 |
| 2005/02/23 | 1,495 | 1,505 | 1,483 | 1,492 | -10 | -0.7% | 34,900 |
| 2005/02/22 | 1,494 | 1,506 | 1,493 | 1,502 | +2 | +0.1% | 40,900 |
| 2005/02/21 | 1,511 | 1,511 | 1,500 | 1,500 | -7 | -0.5% | 39,100 |
| 2005/02/18 | 1,509 | 1,512 | 1,496 | 1,507 | +2 | +0.1% | 54,500 |
| 2005/02/17 | 1,494 | 1,509 | 1,491 | 1,505 | +8 | +0.5% | 52,200 |
| 2005/02/16 | 1,499 | 1,509 | 1,495 | 1,497 | +4 | +0.3% | 68,000 |
| 2005/02/15 | 1,494 | 1,519 | 1,492 | 1,493 | -18 | -1.2% | 62,200 |
| 2005/02/14 | 1,530 | 1,542 | 1,510 | 1,511 | +47 | +3.2% | 171,800 |
| 2005/02/10 | 1,440 | 1,475 | 1,417 | 1,464 | +26 | +1.8% | 127,100 |
| 2005/02/09 | 1,418 | 1,438 | 1,418 | 1,438 | +18 | +1.3% | 52,600 |
| 2005/02/08 | 1,414 | 1,429 | 1,414 | 1,420 | +4 | +0.3% | 26,500 |
| 2005/02/07 | 1,414 | 1,426 | 1,405 | 1,416 | +6 | +0.4% | 35,700 |
| 2005/02/04 | 1,412 | 1,422 | 1,409 | 1,410 | -9 | -0.6% | 38,400 |
| 2005/02/03 | 1,430 | 1,430 | 1,415 | 1,419 | -8 | -0.6% | 44,500 |
| 2005/02/02 | 1,426 | 1,427 | 1,411 | 1,427 | +1 | +0.1% | 56,800 |
| 2005/02/01 | 1,414 | 1,430 | 1,411 | 1,426 | +3 | +0.2% | 44,200 |
| 2005/01/31 | 1,405 | 1,430 | 1,405 | 1,423 | ±0 | ±0% | 53,400 |
| 2005/01/28 | 1,420 | 1,426 | 1,406 | 1,423 | -3 | -0.2% | 66,400 |
4951～
5000
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
