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 |
|---|---|---|---|---|---|---|---|
| 2004/04/28 | 1,750 | 1,808.3 | 1,750 | 1,791.7 | +33.4 | +1.9% | 79,680 |
| 2004/04/27 | 1,750 | 1,766.7 | 1,716.7 | 1,758.3 | -20.9 | -1.2% | 123,480 |
| 2004/04/26 | 1,808.3 | 1,820.8 | 1,766.7 | 1,779.2 | -25 | -1.4% | 95,280 |
| 2004/04/23 | 1,816.7 | 1,816.7 | 1,779.2 | 1,804.2 | +4.2 | +0.2% | 157,800 |
| 2004/04/22 | 1,833.3 | 1,862.5 | 1,750 | 1,800 | ±0 | ±0% | 226,200 |
| 2004/04/21 | 1,666.7 | 1,833.3 | 1,648.3 | 1,800 | +151.7 | +9.2% | 658,560 |
| 2004/04/20 | 1,625 | 1,650 | 1,607.5 | 1,648.3 | +37.5 | +2.3% | 96,360 |
| 2004/04/19 | 1,631.7 | 1,649.2 | 1,554.2 | 1,610.8 | -20.9 | -1.3% | 177,000 |
| 2004/04/16 | 1,670.8 | 1,687.5 | 1,625 | 1,631.7 | -25 | -1.5% | 81,120 |
| 2004/04/15 | 1,666.7 | 1,708.3 | 1,600 | 1,656.7 | -5 | -0.3% | 131,400 |
| 2004/04/14 | 1,654.2 | 1,664.2 | 1,641.7 | 1,661.7 | +0.9 | +0.1% | 112,920 |
| 2004/04/13 | 1,716.7 | 1,733.3 | 1,650 | 1,660.8 | +27.5 | +1.7% | 249,360 |
| 2004/04/12 | 1,566.7 | 1,641.7 | 1,565 | 1,633.3 | +66.6 | +4.3% | 166,560 |
| 2004/04/09 | 1,595.8 | 1,595.8 | 1,554.2 | 1,566.7 | -54.1 | -3.3% | 205,800 |
| 2004/04/08 | 1,616.7 | 1,665 | 1,608.3 | 1,620.8 | -14.2 | -0.9% | 325,800 |
| 2004/04/07 | 1,516.7 | 1,666.7 | 1,500 | 1,635 | +111.7 | +7.3% | 402,600 |
| 2004/04/06 | 1,516.7 | 1,525 | 1,491.7 | 1,523.3 | +36.6 | +2.5% | 365,040 |
| 2004/04/05 | 1,456.7 | 1,486.7 | 1,453.3 | 1,486.7 | +53.4 | +3.7% | 235,680 |
| 2004/04/02 | 1,441.7 | 1,451.7 | 1,425 | 1,433.3 | -2.5 | -0.2% | 213,960 |
| 2004/04/01 | 1,392.5 | 1,451.7 | 1,385 | 1,435.8 | +68.3 | +5% | 441,240 |
| 2004/03/31 | 1,337.5 | 1,375 | 1,330.8 | 1,367.5 | +40.8 | +3.1% | 192,240 |
| 2004/03/30 | 1,320.8 | 1,340.8 | 1,316.7 | 1,326.7 | +15 | +1.1% | 218,280 |
| 2004/03/29 | 1,307.5 | 1,325 | 1,288.3 | 1,311.7 | +27.5 | +2.1% | 159,240 |
| 2004/03/26 | 1,290.8 | 1,312.5 | 1,275 | 1,284.2 | +5.9 | +0.5% | 159,480 |
| 2004/03/25 | 1,258.3 | 1,287.5 | 1,255.8 | 1,278.3 | +20.8 | +1.7% | 105,840 |
| 2004/03/24 | 1,245.8 | 1,257.5 | 1,230.8 | 1,257.5 | +11.7 | +0.9% | 117,120 |
| 2004/03/23 | 1,221.7 | 1,249.2 | 1,208.3 | 1,245.8 | +20 | +1.6% | 84,000 |
| 2004/03/22 | 1,247.5 | 1,250 | 1,220.8 | 1,225.8 | -10 | -0.8% | 137,760 |
| 2004/03/19 | 1,201.7 | 1,253.3 | 1,187.5 | 1,235.8 | +50.8 | +4.3% | 254,880 |
| 2004/03/18 | 1,241.7 | 1,266.7 | 1,164.2 | 1,185 | -49.2 | -4% | 462,240 |
| 2004/03/17 | 1,200.8 | 1,249.2 | 1,186.7 | 1,234.2 | +47.5 | +4% | 340,200 |
| 2004/03/16 | 1,162.5 | 1,195.8 | 1,150 | 1,186.7 | +24.2 | +2.1% | 179,160 |
| 2004/03/15 | 1,150.8 | 1,165 | 1,145.8 | 1,162.5 | +28.3 | +2.5% | 73,320 |
| 2004/03/12 | 1,125 | 1,141.7 | 1,125 | 1,134.2 | -9.1 | -0.8% | 100,800 |
| 2004/03/11 | 1,147.5 | 1,147.5 | 1,125 | 1,143.3 | -6.7 | -0.6% | 89,640 |
| 2004/03/10 | 1,156.7 | 1,157.5 | 1,148.3 | 1,150 | -7.5 | -0.6% | 43,680 |
| 2004/03/09 | 1,157.5 | 1,159.2 | 1,149.2 | 1,157.5 | -1.7 | -0.1% | 102,960 |
| 2004/03/08 | 1,166.7 | 1,173.3 | 1,151.7 | 1,159.2 | +10 | +0.9% | 130,200 |
| 2004/03/05 | 1,119.2 | 1,150 | 1,109.2 | 1,149.2 | +35.9 | +3.2% | 161,400 |
| 2004/03/04 | 1,106.7 | 1,120 | 1,102.5 | 1,113.3 | +6.6 | +0.6% | 83,040 |
| 2004/03/03 | 1,112.5 | 1,114.2 | 1,100 | 1,106.7 | -5.8 | -0.5% | 65,880 |
| 2004/03/02 | 1,121.7 | 1,127.5 | 1,100.8 | 1,112.5 | -5 | -0.4% | 91,680 |
| 2004/03/01 | 1,083.3 | 1,117.5 | 1,083.3 | 1,117.5 | +35.8 | +3.3% | 149,040 |
| 2004/02/27 | 1,082.5 | 1,083.3 | 1,075 | 1,081.7 | +1.7 | +0.2% | 85,680 |
| 2004/02/26 | 1,079.2 | 1,083.3 | 1,071.7 | 1,080 | +3.3 | +0.3% | 63,960 |
| 2004/02/25 | 1,083.3 | 1,083.3 | 1,070.8 | 1,076.7 | -10 | -0.9% | 70,440 |
| 2004/02/24 | 1,095.8 | 1,100 | 1,084.2 | 1,086.7 | -13.3 | -1.2% | 126,360 |
| 2004/02/23 | 1,086.7 | 1,100 | 1,079.2 | 1,100 | +29.2 | +2.7% | 122,760 |
| 2004/02/20 | 1,075.8 | 1,082.5 | 1,067.5 | 1,070.8 | -8.4 | -0.8% | 103,200 |
| 2004/02/19 | 1,100 | 1,100 | 1,070.8 | 1,079.2 | -6.6 | -0.6% | 483,000 |
5151～
5200
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% | 12.24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% | 5.45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% | 7.42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
