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 |
|---|---|---|---|---|---|---|---|
| 2003/09/16 | 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 |
| 2003/08/21 | 1,189.2 | 1,189.2 | 1,168.3 | 1,171.7 | -15.8 | -1.3% | 25,800 |
| 2003/08/20 | 1,190.8 | 1,195.8 | 1,179.2 | 1,187.5 | -8.3 | -0.7% | 51,720 |
| 2003/08/19 | 1,175 | 1,208.3 | 1,167.5 | 1,195.8 | +36.6 | +3.2% | 127,800 |
| 2003/08/18 | 1,147.5 | 1,162.5 | 1,143.3 | 1,159.2 | +21.7 | +1.9% | 76,800 |
| 2003/08/15 | 1,145 | 1,150 | 1,126.7 | 1,137.5 | +5 | +0.4% | 26,880 |
| 2003/08/14 | 1,141.7 | 1,141.7 | 1,121.7 | 1,132.5 | ±0 | ±0% | 12,120 |
| 2003/08/13 | 1,128.3 | 1,133.3 | 1,118.3 | 1,132.5 | +2.5 | +0.2% | 22,440 |
| 2003/08/12 | 1,139.2 | 1,158.3 | 1,126.7 | 1,130 | +3.3 | +0.3% | 24,000 |
| 2003/08/11 | 1,146.7 | 1,146.7 | 1,115.8 | 1,126.7 | -3.3 | -0.3% | 15,600 |
| 2003/08/08 | 1,135 | 1,154.2 | 1,125 | 1,130 | -28.3 | -2.4% | 35,160 |
| 2003/08/07 | 1,132.5 | 1,165 | 1,125.8 | 1,158.3 | +25.8 | +2.3% | 65,280 |
| 2003/08/06 | 1,096.7 | 1,132.5 | 1,092.5 | 1,132.5 | -14.2 | -1.2% | 41,040 |
| 2003/08/05 | 1,150.8 | 1,164.2 | 1,135.8 | 1,146.7 | -20.8 | -1.8% | 37,080 |
| 2003/08/04 | 1,183.3 | 1,183.3 | 1,126.7 | 1,167.5 | -15.8 | -1.3% | 60,240 |
| 2003/08/01 | 1,165 | 1,190 | 1,148.3 | 1,183.3 | +57.5 | +5.1% | 184,560 |
| 2003/07/31 | 1,166.7 | 1,166.7 | 1,108.3 | 1,125.8 | -39.2 | -3.4% | 85,920 |
| 2003/07/30 | 1,087.5 | 1,166.7 | 1,087.5 | 1,165 | +77.5 | +7.1% | 256,200 |
| 2003/07/29 | 1,065 | 1,125 | 910 | 1,087.5 | +28.3 | +2.7% | 288,240 |
| 2003/07/28 | 1,050 | 1,064.2 | 1,035.8 | 1,059.2 | +7.5 | +0.7% | 41,280 |
| 2003/07/25 | 1,066.7 | 1,066.7 | 1,042.5 | 1,051.7 | -15 | -1.4% | 65,880 |
| 2003/07/24 | 1,075 | 1,075 | 1,054.2 | 1,066.7 | -7.5 | -0.7% | 68,520 |
| 2003/07/23 | 1,024.2 | 1,083.3 | 1,002.5 | 1,074.2 | +50.9 | +5% | 131,640 |
| 2003/07/22 | 998.3 | 1,025 | 975 | 1,023.3 | -5 | -0.5% | 54,720 |
| 2003/07/18 | 984.2 | 1,032.5 | 958.3 | 1,028.3 | +5 | +0.5% | 74,400 |
| 2003/07/17 | 1,033.3 | 1,040.8 | 1,011.7 | 1,023.3 | -51.7 | -4.8% | 174,240 |
| 2003/07/16 | 1,012.5 | 1,075 | 980.8 | 1,075 | +145.8 | +15.7% | 390,480 |
| 2003/07/15 | 916.7 | 950 | 909.2 | 929.2 | +20.9 | +2.3% | 93,960 |
| 2003/07/14 | 858.3 | 908.3 | 854.2 | 908.3 | +64.1 | +7.6% | 51,720 |
| 2003/07/11 | 841.7 | 857.5 | 841.7 | 844.2 | -14.1 | -1.6% | 12,120 |
| 2003/07/10 | 865.8 | 866.7 | 844.2 | 858.3 | -2.5 | -0.3% | 22,800 |
| 2003/07/09 | 858.3 | 860.8 | 841.7 | 860.8 | +4.1 | +0.5% | 12,600 |
| 2003/07/08 | 841.7 | 865.8 | 837.5 | 856.7 | -1.6 | -0.2% | 24,360 |
| 2003/07/07 | 840.8 | 866.7 | 824.2 | 858.3 | +25.8 | +3.1% | 29,400 |
5301～
5350
件表示中 / 6907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 | 171,600円 | +4.0% | -4.2% | 5.01% | 9.86倍 | 0.74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 |
| 佐藤商 | 146,800円 | +1.9% | +0.1% | 5.18% | 5.50倍 | 0.46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 |
| エフティＧ | 110,000円 | - | - | - | - | 1.10倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 西川計測 | 879,000円 | +4.4% | +5.9% | 3.53% | 11.45倍 | 1.61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％ |
| 三共興 | 65,000円 | +3.4% | -19.5% | 4.15% | 11.83倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
