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 |
|---|---|---|---|---|---|---|---|
| 2004/07/13 | 1,478 | 1,483 | 1,470 | 1,483 | +5 | +0.3% | 22,200 |
| 2004/07/12 | 1,485 | 1,499 | 1,469 | 1,478 | +25 | +1.7% | 42,900 |
| 2004/07/09 | 1,436 | 1,454 | 1,433 | 1,453 | +15 | +1% | 34,200 |
| 2004/07/08 | 1,450 | 1,459 | 1,436 | 1,438 | -9 | -0.6% | 36,600 |
| 2004/07/07 | 1,466 | 1,472 | 1,435 | 1,447 | -30 | -2% | 30,400 |
| 2004/07/06 | 1,490 | 1,492 | 1,474 | 1,477 | -13 | -0.9% | 53,500 |
| 2004/07/05 | 1,497 | 1,509 | 1,487 | 1,490 | -22 | -1.5% | 33,800 |
| 2004/07/02 | 1,508 | 1,520 | 1,505 | 1,512 | -18 | -1.2% | 26,700 |
| 2004/07/01 | 1,535 | 1,543 | 1,525 | 1,530 | +12 | +0.8% | 62,600 |
| 2004/06/30 | 1,500 | 1,530 | 1,498 | 1,518 | +17 | +1.1% | 74,200 |
| 2004/06/29 | 1,500 | 1,509 | 1,495 | 1,501 | +2 | +0.1% | 61,200 |
| 2004/06/28 | 1,480 | 1,510 | 1,474 | 1,499 | +25 | +1.7% | 117,000 |
| 2004/06/25 | 1,495 | 1,499 | 1,460 | 1,474 | -14 | -0.9% | 74,800 |
| 2004/06/24 | 1,500 | 1,505 | 1,478 | 1,488 | -4 | -0.3% | 55,500 |
| 2004/06/23 | 1,525 | 1,525 | 1,491 | 1,492 | -22 | -1.5% | 41,000 |
| 2004/06/22 | 1,525 | 1,532 | 1,505 | 1,514 | -10 | -0.7% | 34,200 |
| 2004/06/21 | 1,520 | 1,550 | 1,520 | 1,524 | +8 | +0.5% | 38,300 |
| 2004/06/18 | 1,540 | 1,540 | 1,511 | 1,516 | -6 | -0.4% | 43,600 |
| 2004/06/17 | 1,532 | 1,536 | 1,516 | 1,522 | -9 | -0.6% | 28,300 |
| 2004/06/16 | 1,521 | 1,540 | 1,521 | 1,531 | +12 | +0.8% | 37,600 |
| 2004/06/15 | 1,532 | 1,532 | 1,511 | 1,519 | -23 | -1.5% | 38,900 |
| 2004/06/14 | 1,559 | 1,559 | 1,542 | 1,542 | ±0 | ±0% | 64,100 |
| 2004/06/11 | 1,549 | 1,550 | 1,535 | 1,542 | +8 | +0.5% | 68,000 |
| 2004/06/10 | 1,522 | 1,542 | 1,514 | 1,534 | +10 | +0.7% | 44,700 |
| 2004/06/09 | 1,549 | 1,549 | 1,523 | 1,524 | +1 | +0.1% | 39,600 |
| 2004/06/08 | 1,555 | 1,555 | 1,522 | 1,523 | +3 | +0.2% | 47,500 |
| 2004/06/07 | 1,486 | 1,539 | 1,485 | 1,520 | +40 | +2.7% | 59,800 |
| 2004/06/04 | 1,480 | 1,489 | 1,470 | 1,480 | -12 | -0.8% | 62,600 |
| 2004/06/03 | 1,548 | 1,548 | 1,490 | 1,492 | -56 | -3.6% | 67,900 |
| 2004/06/02 | 1,558 | 1,558 | 1,543 | 1,548 | -1 | -0.1% | 27,800 |
| 2004/06/01 | 1,548 | 1,565 | 1,537 | 1,549 | +1 | +0.1% | 34,800 |
| 2004/05/31 | 1,568 | 1,568 | 1,531 | 1,548 | -19 | -1.2% | 52,400 |
| 2004/05/28 | 1,530 | 1,567 | 1,525 | 1,567 | +29 | +1.9% | 46,400 |
| 2004/05/27 | 1,552 | 1,572 | 1,520 | 1,538 | -13 | -0.8% | 80,700 |
| 2004/05/26 | 1,600 | 1,627 | 1,550 | 1,551 | -49.8 | -3.1% | 202,900 |
| 2004/05/25 | 1,642.5 | 1,642.5 | 1,591.7 | 1,600.8 | -37.5 | -2.3% | 137,520 |
| 2004/05/24 | 1,649.2 | 1,658.3 | 1,620.8 | 1,638.3 | +13.3 | +0.8% | 81,360 |
| 2004/05/21 | 1,583.3 | 1,633.3 | 1,583.3 | 1,625 | +50 | +3.2% | 86,280 |
| 2004/05/20 | 1,564.2 | 1,595.8 | 1,550.8 | 1,575 | +11.7 | +0.7% | 62,280 |
| 2004/05/19 | 1,504.2 | 1,575.8 | 1,504.2 | 1,563.3 | +75.8 | +5.1% | 67,800 |
| 2004/05/18 | 1,418.3 | 1,503.3 | 1,418.3 | 1,487.5 | +30.8 | +2.1% | 71,880 |
| 2004/05/17 | 1,567.5 | 1,567.5 | 1,394.2 | 1,456.7 | -98.3 | -6.3% | 87,600 |
| 2004/05/14 | 1,558.3 | 1,592.5 | 1,550 | 1,555 | -6.7 | -0.4% | 88,920 |
| 2004/05/13 | 1,595.8 | 1,600 | 1,559.2 | 1,561.7 | -29.1 | -1.8% | 74,520 |
| 2004/05/12 | 1,541.7 | 1,599.2 | 1,541.7 | 1,590.8 | +68.3 | +4.5% | 70,680 |
| 2004/05/11 | 1,507.5 | 1,575 | 1,507.5 | 1,522.5 | -85 | -5.3% | 176,280 |
| 2004/05/10 | 1,608.3 | 1,670.8 | 1,591.7 | 1,607.5 | -117.5 | -6.8% | 149,520 |
| 2004/05/07 | 1,716.7 | 1,750 | 1,708.3 | 1,725 | -8.3 | -0.5% | 85,560 |
| 2004/05/06 | 1,775 | 1,775 | 1,716.7 | 1,733.3 | -45.9 | -2.6% | 117,720 |
| 2004/04/30 | 1,750 | 1,787.5 | 1,737.5 | 1,779.2 | -12.5 | -0.7% | 113,760 |
5101～
5150
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
