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 |
|---|---|---|---|---|---|---|---|
| 2003/11/05 | 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 |
| 2003/09/17 | 1,150.8 | 1,170.8 | 1,138.3 | 1,158.3 | +8.3 | +0.7% | 33,840 |
| 2003/09/16 | 1,158.3 | 1,168.3 | 1,150 | 1,150 | -4.2 | -0.4% | 31,320 |
| 2003/09/12 | 1,135.8 | 1,154.2 | 1,135.8 | 1,154.2 | +28.4 | +2.5% | 28,200 |
| 2003/09/11 | 1,137.5 | 1,145.8 | 1,104.2 | 1,125.8 | -19.2 | -1.7% | 12,000 |
| 2003/09/10 | 1,160 | 1,160 | 1,133.3 | 1,145 | +11.7 | +1% | 18,840 |
| 2003/09/09 | 1,137.5 | 1,145.8 | 1,132.5 | 1,133.3 | +7.5 | +0.7% | 14,760 |
| 2003/09/08 | 1,105 | 1,133.3 | 1,100 | 1,125.8 | -12.5 | -1.1% | 19,800 |
| 2003/09/05 | 1,155.8 | 1,159.2 | 1,134.2 | 1,138.3 | -17.5 | -1.5% | 17,640 |
| 2003/09/04 | 1,170 | 1,174.2 | 1,134.2 | 1,155.8 | -11.7 | -1% | 29,160 |
| 2003/09/03 | 1,173.3 | 1,174.2 | 1,150 | 1,167.5 | ±0 | ±0% | 28,200 |
| 2003/09/02 | 1,200 | 1,200 | 1,167.5 | 1,167.5 | -32.5 | -2.7% | 44,880 |
| 2003/09/01 | 1,166.7 | 1,208.3 | 1,157.5 | 1,200 | +33.3 | +2.9% | 76,320 |
| 2003/08/29 | 1,174.2 | 1,179.2 | 1,141.7 | 1,166.7 | +15 | +1.3% | 39,840 |
| 2003/08/28 | 1,161.7 | 1,166.7 | 1,141.7 | 1,151.7 | +10 | +0.9% | 32,040 |
| 2003/08/27 | 1,160.8 | 1,165.8 | 1,141.7 | 1,141.7 | -25 | -2.1% | 17,280 |
| 2003/08/26 | 1,166.7 | 1,174.2 | 1,150 | 1,166.7 | -5 | -0.4% | 35,160 |
| 2003/08/25 | 1,191.7 | 1,191.7 | 1,166.7 | 1,171.7 | -11.6 | -1% | 23,400 |
| 2003/08/22 | 1,171.7 | 1,195.8 | 1,171.7 | 1,183.3 | +11.6 | +1% | 41,640 |
5301～
5350
件表示中 / 6940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 | 163,700円 | +4.0% | -4.2% | 5.25% | 9.40倍 | 0.70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 |
| 藤井産 | 311,500円 | +6.1% | -5.4% | 4.17% | 7.12倍 | 0.70倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| たけびし | 185,200円 | +1.0% | +0.5% | 3.56% | 12.35倍 | 0.73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 | 69,300円 | +5.5% | +5.3% | 2.31% | 9.48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 | 103,400円 | -2.3% | -32.2% | 4.84% | 10.82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
