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 |
|---|---|---|---|---|---|---|---|
| 2004/09/24 | 1,340 | 1,360 | 1,340 | 1,360 | -19 | -1.4% | 21,600 |
| 2004/09/22 | 1,382 | 1,394 | 1,356 | 1,379 | -2 | -0.1% | 15,600 |
| 2004/09/21 | 1,388 | 1,390 | 1,378 | 1,381 | -9 | -0.6% | 19,800 |
| 2004/09/17 | 1,400 | 1,402 | 1,385 | 1,390 | -6 | -0.4% | 35,700 |
| 2004/09/16 | 1,392 | 1,410 | 1,392 | 1,396 | -16 | -1.1% | 22,600 |
| 2004/09/15 | 1,428 | 1,428 | 1,390 | 1,412 | -11 | -0.8% | 17,800 |
| 2004/09/14 | 1,420 | 1,428 | 1,416 | 1,423 | +10 | +0.7% | 14,200 |
| 2004/09/13 | 1,405 | 1,419 | 1,405 | 1,413 | -5 | -0.4% | 15,200 |
| 2004/09/10 | 1,422 | 1,422 | 1,401 | 1,418 | -7 | -0.5% | 33,500 |
| 2004/09/09 | 1,423 | 1,442 | 1,422 | 1,425 | -17 | -1.2% | 16,300 |
| 2004/09/08 | 1,438 | 1,447 | 1,432 | 1,442 | ±0 | ±0% | 17,600 |
| 2004/09/07 | 1,440 | 1,449 | 1,440 | 1,442 | -10 | -0.7% | 13,100 |
| 2004/09/06 | 1,423 | 1,454 | 1,422 | 1,452 | +22 | +1.5% | 21,200 |
| 2004/09/03 | 1,470 | 1,475 | 1,430 | 1,430 | -37 | -2.5% | 27,700 |
| 2004/09/02 | 1,465 | 1,472 | 1,460 | 1,467 | +3 | +0.2% | 21,300 |
| 2004/09/01 | 1,461 | 1,470 | 1,455 | 1,464 | -2 | -0.1% | 16,300 |
| 2004/08/31 | 1,452 | 1,470 | 1,452 | 1,466 | -5 | -0.3% | 26,100 |
| 2004/08/30 | 1,453 | 1,482 | 1,453 | 1,471 | +19 | +1.3% | 39,200 |
| 2004/08/27 | 1,424 | 1,452 | 1,422 | 1,452 | +22 | +1.5% | 41,000 |
| 2004/08/26 | 1,424 | 1,450 | 1,424 | 1,430 | +29 | +2.1% | 38,000 |
| 2004/08/25 | 1,411 | 1,419 | 1,398 | 1,401 | -10 | -0.7% | 26,400 |
| 2004/08/24 | 1,406 | 1,429 | 1,406 | 1,411 | -14 | -1% | 26,700 |
| 2004/08/23 | 1,395 | 1,440 | 1,390 | 1,425 | +39 | +2.8% | 25,200 |
| 2004/08/20 | 1,400 | 1,402 | 1,368 | 1,386 | -11 | -0.8% | 26,400 |
| 2004/08/19 | 1,374 | 1,402 | 1,370 | 1,397 | +37 | +2.7% | 38,600 |
| 2004/08/18 | 1,390 | 1,390 | 1,337 | 1,360 | -12 | -0.9% | 30,900 |
| 2004/08/17 | 1,386 | 1,387 | 1,370 | 1,372 | -3 | -0.2% | 12,400 |
| 2004/08/16 | 1,374 | 1,389 | 1,370 | 1,375 | -14 | -1% | 15,200 |
| 2004/08/13 | 1,405 | 1,425 | 1,381 | 1,389 | -16 | -1.1% | 30,000 |
| 2004/08/12 | 1,401 | 1,416 | 1,394 | 1,405 | -14 | -1% | 14,000 |
| 2004/08/11 | 1,423 | 1,437 | 1,409 | 1,419 | +16 | +1.1% | 37,500 |
| 2004/08/10 | 1,380 | 1,409 | 1,373 | 1,403 | +19 | +1.4% | 29,400 |
| 2004/08/09 | 1,357 | 1,400 | 1,357 | 1,384 | -13 | -0.9% | 29,400 |
| 2004/08/06 | 1,390 | 1,397 | 1,361 | 1,397 | -13 | -0.9% | 34,800 |
| 2004/08/05 | 1,415 | 1,419 | 1,400 | 1,410 | -10 | -0.7% | 38,100 |
| 2004/08/04 | 1,430 | 1,440 | 1,403 | 1,420 | -30 | -2.1% | 35,300 |
| 2004/08/03 | 1,451 | 1,462 | 1,438 | 1,450 | -10 | -0.7% | 42,400 |
| 2004/08/02 | 1,454 | 1,468 | 1,454 | 1,460 | -10 | -0.7% | 24,100 |
| 2004/07/30 | 1,452 | 1,475 | 1,450 | 1,470 | -2 | -0.1% | 54,600 |
| 2004/07/29 | 1,470 | 1,478 | 1,461 | 1,472 | -8 | -0.5% | 43,400 |
| 2004/07/28 | 1,460 | 1,485 | 1,453 | 1,480 | +38 | +2.6% | 55,600 |
| 2004/07/27 | 1,458 | 1,465 | 1,430 | 1,442 | -19 | -1.3% | 62,700 |
| 2004/07/26 | 1,457 | 1,473 | 1,456 | 1,461 | -12 | -0.8% | 42,200 |
| 2004/07/23 | 1,475 | 1,485 | 1,468 | 1,473 | -12 | -0.8% | 44,100 |
| 2004/07/22 | 1,485 | 1,494 | 1,481 | 1,485 | -15 | -1% | 44,400 |
| 2004/07/21 | 1,493 | 1,510 | 1,493 | 1,500 | +3 | +0.2% | 42,200 |
| 2004/07/20 | 1,474 | 1,515 | 1,474 | 1,497 | -27 | -1.8% | 97,400 |
| 2004/07/16 | 1,530 | 1,530 | 1,510 | 1,524 | +67 | +4.6% | 136,800 |
| 2004/07/15 | 1,491 | 1,491 | 1,440 | 1,457 | -14 | -1% | 38,200 |
| 2004/07/14 | 1,492 | 1,494 | 1,470 | 1,471 | -12 | -0.8% | 42,300 |
5051～
5100
件表示中 / 6908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 | 170,500円 | +4.0% | -4.2% | 5.04% | 9.79倍 | 0.73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 |
| 西川計測 | 940,000円 | +4.4% | +5.9% | 3.30% | 12.25倍 | 1.72倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 佐藤商 | 145,600円 | +1.9% | +0.1% | 5.22% | 5.46倍 | 0.45倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| クリヤマＨＤ | 135,800円 | +15.5% | -8.6% | 4.12% | 7.41倍 | 0.59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 |
| 東都水 | - | - | - | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
