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 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 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 |
| 2004/02/18 | 1,116.7 | 1,119.2 | 1,085.8 | 1,085.8 | -22.5 | -2% | 127,200 |
| 2004/02/17 | 1,108.3 | 1,116.7 | 1,095.8 | 1,108.3 | +16.6 | +1.5% | 119,160 |
| 2004/02/16 | 1,082.5 | 1,099.2 | 1,066.7 | 1,091.7 | +38.4 | +3.6% | 126,720 |
| 2004/02/13 | 1,060 | 1,062.5 | 1,045.8 | 1,053.3 | -7.5 | -0.7% | 146,640 |
| 2004/02/12 | 1,063.3 | 1,069.2 | 1,056.7 | 1,060.8 | -2.5 | -0.2% | 165,720 |
| 2004/02/10 | 1,058.3 | 1,070.8 | 1,054.2 | 1,063.3 | -8.4 | -0.8% | 423,240 |
| 2004/02/09 | 1,140.8 | 1,140.8 | 1,071.7 | 1,071.7 | -70.8 | -6.2% | 161,520 |
| 2004/02/06 | 1,167.5 | 1,180.8 | 1,135 | 1,142.5 | -40.8 | -3.4% | 73,320 |
| 2004/02/05 | 1,175 | 1,200 | 1,166.7 | 1,183.3 | -3.4 | -0.3% | 38,040 |
| 2004/02/04 | 1,218.3 | 1,218.3 | 1,183.3 | 1,186.7 | -29.1 | -2.4% | 34,440 |
| 2004/02/03 | 1,220.8 | 1,223.3 | 1,183.3 | 1,215.8 | +3.3 | +0.3% | 46,200 |
| 2004/02/02 | 1,215.8 | 1,232.5 | 1,200 | 1,212.5 | -12.5 | -1% | 90,600 |
| 2004/01/30 | 1,217.5 | 1,230 | 1,210 | 1,225 | +24.2 | +2% | 36,840 |
| 2004/01/29 | 1,221.7 | 1,230.8 | 1,193.3 | 1,200.8 | -37.5 | -3% | 61,680 |
| 2004/01/28 | 1,245.8 | 1,248.3 | 1,233.3 | 1,238.3 | +7.5 | +0.6% | 116,640 |
| 2004/01/27 | 1,200 | 1,255 | 1,191.7 | 1,230.8 | +43.3 | +3.6% | 213,120 |
| 2004/01/26 | 1,185 | 1,195.8 | 1,177.5 | 1,187.5 | +4.2 | +0.4% | 51,960 |
| 2004/01/23 | 1,179.2 | 1,189.2 | 1,166.7 | 1,183.3 | +16.6 | +1.4% | 72,240 |
| 2004/01/22 | 1,183.3 | 1,187.5 | 1,162.5 | 1,166.7 | -15 | -1.3% | 80,040 |
| 2004/01/21 | 1,191.7 | 1,191.7 | 1,170.8 | 1,181.7 | +15.9 | +1.4% | 172,800 |
| 2004/01/20 | 1,166.7 | 1,175 | 1,161.7 | 1,165.8 | +11.6 | +1% | 51,000 |
| 2004/01/19 | 1,137.5 | 1,154.2 | 1,136.7 | 1,154.2 | +16.7 | +1.5% | 47,760 |
| 2004/01/16 | 1,125.8 | 1,150 | 1,125.8 | 1,137.5 | +12.5 | +1.1% | 44,160 |
| 2004/01/15 | 1,125 | 1,137.5 | 1,118.3 | 1,125 | +10 | +0.9% | 44,400 |
| 2004/01/14 | 1,093.3 | 1,120.8 | 1,091.7 | 1,115 | +21.7 | +2% | 50,400 |
| 2004/01/13 | 1,091.7 | 1,108.3 | 1,083.3 | 1,093.3 | +18.3 | +1.7% | 30,240 |
| 2004/01/09 | 1,063.3 | 1,082.5 | 1,063.3 | 1,075 | +20.8 | +2% | 21,840 |
| 2004/01/08 | 1,043.3 | 1,061.7 | 1,043.3 | 1,054.2 | +10.9 | +1% | 21,720 |
| 2004/01/07 | 1,061.7 | 1,061.7 | 1,042.5 | 1,043.3 | -18.4 | -1.7% | 38,880 |
| 2004/01/06 | 1,088.3 | 1,100 | 1,061.7 | 1,061.7 | -40.8 | -3.7% | 56,760 |
| 2004/01/05 | 1,098.3 | 1,111.7 | 1,098.3 | 1,102.5 | +9.2 | +0.8% | 7,440 |
5251～
5300
件表示中 / 6977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 | 185,600円 | +2.4% | +14.7% | 4.85% | 10.25倍 | 0.82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 |
| ナガホリ | 168,600円 | -2.1% | +15.4% | 0.59% | 64.65倍 | 1.99倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 橋本総ＨＤ | 131,400円 | +5.2% | +6.6% | 3.81% | 8.80倍 | 0.79倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| 明治電機 | 213,600円 | +4.9% | +11.0% | 4.12% | 9.73倍 | 0.79倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| オプティマス | 35,400円 | +7.1% | +231.9% | 5.08% | 21.97倍 | 1.01倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム
