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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/11/04 | 1,168.3 | 1,180 | 1,150.8 | 1,166.7 | +15.9 | +1.4% | 33,840 |
| 2003/10/31 | 1,180 | 1,183.3 | 1,149.2 | 1,150.8 | -25.9 | -2.2% | 16,920 |
| 2003/10/30 | 1,166.7 | 1,190 | 1,165.8 | 1,176.7 | +19.2 | +1.7% | 53,400 |
| 2003/10/29 | 1,150 | 1,166.7 | 1,141.7 | 1,157.5 | +23.3 | +2.1% | 38,760 |
| 2003/10/28 | 1,149.2 | 1,149.2 | 1,131.7 | 1,134.2 | +13.4 | +1.2% | 13,320 |
| 2003/10/27 | 1,150 | 1,150 | 1,116.7 | 1,120.8 | +20 | +1.8% | 22,560 |
| 2003/10/24 | 1,116.7 | 1,141.7 | 1,095 | 1,100.8 | -15.9 | -1.4% | 33,840 |
| 2003/10/23 | 1,179.2 | 1,179.2 | 1,116.7 | 1,116.7 | -57.5 | -4.9% | 77,760 |
| 2003/10/22 | 1,175 | 1,195.8 | 1,174.2 | 1,174.2 | -0.8 | -0.1% | 31,680 |
| 2003/10/21 | 1,191.7 | 1,206.7 | 1,175 | 1,175 | -0.8 | -0.1% | 61,440 |
| 2003/10/20 | 1,179.2 | 1,185 | 1,166.7 | 1,175.8 | +13.3 | +1.1% | 63,240 |
| 2003/10/17 | 1,150 | 1,182.5 | 1,142.5 | 1,162.5 | +25.8 | +2.3% | 67,320 |
| 2003/10/16 | 1,129.2 | 1,148.3 | 1,129.2 | 1,136.7 | +8.4 | +0.7% | 30,720 |
| 2003/10/15 | 1,125 | 1,137.5 | 1,125 | 1,128.3 | +10 | +0.9% | 33,120 |
| 2003/10/14 | 1,125 | 1,154.2 | 1,118.3 | 1,118.3 | -10.9 | -1% | 57,960 |
| 2003/10/10 | 1,125.8 | 1,136.7 | 1,116.7 | 1,129.2 | +20 | +1.8% | 29,880 |
| 2003/10/09 | 1,108.3 | 1,118.3 | 1,090 | 1,109.2 | +20.9 | +1.9% | 32,280 |
| 2003/10/08 | 1,108.3 | 1,109.2 | 1,082.5 | 1,088.3 | -25.9 | -2.3% | 34,440 |
| 2003/10/07 | 1,133.3 | 1,133.3 | 1,105.8 | 1,114.2 | -2.5 | -0.2% | 26,520 |
| 2003/10/06 | 1,125 | 1,132.5 | 1,116.7 | 1,116.7 | -8.3 | -0.7% | 14,640 |
| 2003/10/03 | 1,119.2 | 1,129.2 | 1,116.7 | 1,125 | -15.8 | -1.4% | 16,320 |
| 2003/10/02 | 1,150.8 | 1,150.8 | 1,110 | 1,140.8 | +23.3 | +2.1% | 28,200 |
| 2003/10/01 | 1,104.2 | 1,117.5 | 1,089.2 | 1,117.5 | +13.3 | +1.2% | 33,720 |
| 2003/09/30 | 1,083.3 | 1,105.8 | 1,083.3 | 1,104.2 | +16.7 | +1.5% | 12,000 |
| 2003/09/29 | 1,076.7 | 1,097.5 | 1,076.7 | 1,087.5 | -10.8 | -1% | 18,960 |
| 2003/09/26 | 1,083.3 | 1,106.7 | 1,075 | 1,098.3 | +2.5 | +0.2% | 12,240 |
| 2003/09/25 | 1,112.5 | 1,112.5 | 1,095.8 | 1,095.8 | -23.4 | -2.1% | 19,200 |
| 2003/09/24 | 1,125.8 | 1,141.7 | 1,118.3 | 1,119.2 | -29.1 | -2.5% | 18,480 |
| 2003/09/22 | 1,123.3 | 1,150 | 1,117.5 | 1,148.3 | -8.4 | -0.7% | 18,960 |
| 2003/09/19 | 1,162.5 | 1,162.5 | 1,150.8 | 1,156.7 | +14.2 | +1.2% | 35,280 |
| 2003/09/18 | 1,158.3 | 1,162.5 | 1,141.7 | 1,142.5 | -15.8 | -1.4% | 31,680 |
5251～
5300
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
