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 |
|---|---|---|---|---|---|---|---|
| 2004/01/21 | 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 |
| 2003/12/30 | 1,091.7 | 1,093.3 | 1,083.3 | 1,093.3 | +15 | +1.4% | 8,160 |
| 2003/12/29 | 1,051.7 | 1,078.3 | 1,051.7 | 1,078.3 | +27.5 | +2.6% | 10,920 |
| 2003/12/26 | 1,058.3 | 1,058.3 | 1,045 | 1,050.8 | -7.5 | -0.7% | 10,560 |
| 2003/12/25 | 1,041.7 | 1,058.3 | 1,041.7 | 1,058.3 | +17.5 | +1.7% | 9,720 |
| 2003/12/24 | 1,034.2 | 1,041.7 | 1,030.8 | 1,040.8 | -5.9 | -0.6% | 15,840 |
| 2003/12/22 | 1,040.8 | 1,051.7 | 1,040.8 | 1,046.7 | +8.4 | +0.8% | 17,040 |
| 2003/12/19 | 1,060 | 1,060 | 1,016.7 | 1,038.3 | -5 | -0.5% | 36,120 |
| 2003/12/18 | 1,028.3 | 1,047.5 | 1,025.8 | 1,043.3 | +1.6 | +0.2% | 9,600 |
| 2003/12/17 | 1,075.8 | 1,075.8 | 1,041.7 | 1,041.7 | -0.8 | -0.1% | 11,640 |
| 2003/12/16 | 1,058.3 | 1,059.2 | 1,020.8 | 1,042.5 | -19.2 | -1.8% | 9,360 |
| 2003/12/15 | 1,056.7 | 1,062.5 | 1,034.2 | 1,061.7 | +47.5 | +4.7% | 11,280 |
| 2003/12/12 | 1,033.3 | 1,048.3 | 1,014.2 | 1,014.2 | +6.7 | +0.7% | 28,920 |
| 2003/12/11 | 1,040.8 | 1,041.7 | 1,001.7 | 1,007.5 | -33.3 | -3.2% | 7,080 |
| 2003/12/10 | 1,058.3 | 1,061.7 | 1,001.7 | 1,040.8 | -16.7 | -1.6% | 15,240 |
| 2003/12/09 | 1,060 | 1,082.5 | 1,050.8 | 1,057.5 | +6.7 | +0.6% | 10,080 |
| 2003/12/08 | 1,091.7 | 1,091.7 | 1,050 | 1,050.8 | -32.5 | -3% | 8,160 |
| 2003/12/05 | 1,085 | 1,100 | 1,058.3 | 1,083.3 | +6.6 | +0.6% | 11,640 |
| 2003/12/04 | 1,034.2 | 1,082.5 | 1,034.2 | 1,076.7 | +34.2 | +3.3% | 14,640 |
| 2003/12/03 | 1,032.5 | 1,056.7 | 1,032.5 | 1,042.5 | -19.2 | -1.8% | 6,480 |
| 2003/12/02 | 1,100 | 1,100 | 1,061.7 | 1,061.7 | -35 | -3.2% | 16,440 |
| 2003/12/01 | 1,082.5 | 1,096.7 | 1,043.3 | 1,096.7 | -3.3 | -0.3% | 23,760 |
| 2003/11/28 | 1,125 | 1,125 | 1,086.7 | 1,100 | +8.3 | +0.8% | 29,640 |
| 2003/11/27 | 1,055.8 | 1,091.7 | 1,032.5 | 1,091.7 | +54.2 | +5.2% | 23,520 |
| 2003/11/26 | 1,034.2 | 1,043.3 | 1,034.2 | 1,037.5 | +4.2 | +0.4% | 16,320 |
| 2003/11/25 | 1,041.7 | 1,041.7 | 983.3 | 1,033.3 | +10.8 | +1.1% | 6,600 |
| 2003/11/21 | 1,016.7 | 1,029.2 | 1,015.8 | 1,022.5 | +14.2 | +1.4% | 9,000 |
| 2003/11/20 | 1,025 | 1,041.7 | 1,000 | 1,008.3 | -12.5 | -1.2% | 16,800 |
| 2003/11/19 | 1,015 | 1,062.5 | 985.8 | 1,020.8 | +20 | +2% | 22,680 |
| 2003/11/18 | 943.3 | 1,008.3 | 943.3 | 1,000.8 | -42.5 | -4.1% | 28,440 |
| 2003/11/17 | 1,043.3 | 1,091.7 | 1,041.7 | 1,043.3 | -50 | -4.6% | 22,080 |
| 2003/11/14 | 1,100 | 1,100 | 1,086.7 | 1,093.3 | -5.9 | -0.5% | 23,040 |
| 2003/11/13 | 1,112.5 | 1,116.7 | 1,091.7 | 1,099.2 | -6.6 | -0.6% | 13,200 |
| 2003/11/12 | 1,091.7 | 1,125 | 1,083.3 | 1,105.8 | -2.5 | -0.2% | 18,720 |
| 2003/11/11 | 1,108.3 | 1,108.3 | 1,091.7 | 1,108.3 | -23.4 | -2.1% | 25,920 |
| 2003/11/10 | 1,166.7 | 1,166.7 | 1,125.8 | 1,131.7 | -25 | -2.2% | 17,640 |
| 2003/11/07 | 1,155 | 1,166.7 | 1,150 | 1,156.7 | +3.4 | +0.3% | 27,000 |
| 2003/11/06 | 1,159.2 | 1,159.2 | 1,153.3 | 1,153.3 | -5.9 | -0.5% | 12,000 |
| 2003/11/05 | 1,166.7 | 1,167.5 | 1,153.3 | 1,159.2 | -7.5 | -0.6% | 23,160 |
5251～
5300
件表示中 / 6939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 | 162,900円 | +4.0% | -4.2% | 5.28% | 9.35倍 | 0.69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 |
| 三共興 | 62,800円 | +1.8% | +9.9% | 4.30% | 11.43倍 | 0.47倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| たけびし | 184,700円 | +1.0% | +0.5% | 3.57% | 12.32倍 | 0.72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 | 69,100円 | +5.5% | +5.3% | 2.32% | 9.44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 | 104,000円 | -2.3% | -32.2% | 4.81% | 10.89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
