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 |
|---|---|---|---|---|---|---|---|
| 2003/02/10 | 475.8 | 491.7 | 475.8 | 487.5 | +12.5 | +2.6% | 6,360 |
| 2003/02/07 | 475 | 475 | 475 | 475 | -4.2 | -0.9% | 3,840 |
| 2003/02/06 | 475 | 479.2 | 474.2 | 479.2 | +4.2 | +0.9% | 7,560 |
| 2003/02/05 | 468.3 | 475.8 | 466.7 | 475 | ±0 | ±0% | 5,880 |
| 2003/02/04 | 475 | 475 | 475 | 475 | ±0 | ±0% | 1,680 |
| 2003/02/03 | 475 | 475 | 475 | 475 | -2.5 | -0.5% | 4,800 |
| 2003/01/31 | 477.5 | 478.3 | 475 | 477.5 | +0.8 | +0.2% | 3,360 |
| 2003/01/30 | 475 | 477.5 | 475 | 476.7 | +0.9 | +0.2% | 3,720 |
| 2003/01/29 | 490 | 491.7 | 475.8 | 475.8 | -7.5 | -1.6% | 13,320 |
| 2003/01/28 | 473.3 | 483.3 | 470.8 | 483.3 | +21.6 | +4.7% | 25,560 |
| 2003/01/27 | 475 | 475 | 461.7 | 461.7 | -5.8 | -1.2% | 3,480 |
| 2003/01/24 | 473.3 | 475 | 467.5 | 467.5 | ±0 | ±0% | 7,080 |
| 2003/01/23 | 465.8 | 467.5 | 465.8 | 467.5 | ±0 | ±0% | 2,760 |
| 2003/01/22 | 467.5 | 468.3 | 466.7 | 467.5 | +0.8 | +0.2% | 3,720 |
| 2003/01/21 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 3,960 |
| 2003/01/20 | 466.7 | 466.7 | 466.7 | 466.7 | -4.1 | -0.9% | 11,160 |
| 2003/01/17 | 459.2 | 470.8 | 459.2 | 470.8 | +20 | +4.4% | 5,280 |
| 2003/01/16 | 462.5 | 462.5 | 450.8 | 450.8 | -11.7 | -2.5% | 5,520 |
| 2003/01/15 | 457.5 | 462.5 | 457.5 | 462.5 | +12.5 | +2.8% | 3,120 |
| 2003/01/14 | 451.7 | 451.7 | 450 | 450 | -1.7 | -0.4% | 7,440 |
| 2003/01/10 | 456.7 | 456.7 | 443.3 | 451.7 | -2.5 | -0.6% | 5,760 |
| 2003/01/09 | 454.2 | 454.2 | 454.2 | 454.2 | +4.2 | +0.9% | 120 |
| 2003/01/08 | 455.8 | 455.8 | 450 | 450 | -5.8 | -1.3% | 480 |
| 2003/01/07 | 448.3 | 458.3 | 442.5 | 455.8 | +6.6 | +1.5% | 10,440 |
| 2003/01/06 | 449.2 | 449.2 | 449.2 | 449.2 | ±0 | ±0% | 2,040 |
| 2002/12/30 | 449.2 | 449.2 | 449.2 | 449.2 | +10 | +2.3% | 1,080 |
| 2002/12/27 | 446.7 | 446.7 | 437.5 | 439.2 | -6.6 | -1.5% | 3,840 |
| 2002/12/26 | 441.7 | 445.8 | 441.7 | 445.8 | +4.1 | +0.9% | 3,600 |
| 2002/12/25 | 450 | 460 | 433.3 | 441.7 | +8.4 | +1.9% | 9,120 |
| 2002/12/24 | 425.8 | 433.3 | 425.8 | 433.3 | +4.1 | +1% | 33,120 |
| 2002/12/20 | 436.7 | 436.7 | 421.7 | 429.2 | +0.9 | +0.2% | 22,920 |
| 2002/12/19 | 426.7 | 441.7 | 419.2 | 428.3 | -5 | -1.2% | 28,680 |
| 2002/12/18 | 434.2 | 436.7 | 429.2 | 433.3 | -14.2 | -3.2% | 17,760 |
| 2002/12/17 | 444.2 | 455 | 444.2 | 447.5 | +6.7 | +1.5% | 19,440 |
| 2002/12/16 | 481.7 | 481.7 | 433.3 | 440.8 | -33.4 | -7% | 12,360 |
| 2002/12/13 | 468.3 | 490.8 | 467.5 | 474.2 | +20.9 | +4.6% | 8,520 |
| 2002/12/12 | 458.3 | 461.7 | 453.3 | 453.3 | -6.7 | -1.5% | 12,840 |
| 2002/12/11 | 466.7 | 470.8 | 460 | 460 | -10.8 | -2.3% | 5,520 |
| 2002/12/10 | 474.2 | 474.2 | 466.7 | 470.8 | -8.4 | -1.8% | 9,120 |
| 2002/12/09 | 495.8 | 495.8 | 474.2 | 479.2 | +8.4 | +1.8% | 23,400 |
| 2002/12/06 | 473.3 | 480.8 | 450 | 470.8 | +47.5 | +11.2% | 48,000 |
| 2002/12/05 | 423.3 | 423.3 | 423.3 | 423.3 | -1.7 | -0.4% | 600 |
| 2002/12/04 | 431.7 | 431.7 | 425 | 425 | -8.3 | -1.9% | 9,960 |
| 2002/12/03 | 425 | 433.3 | 425 | 433.3 | +8.3 | +2% | 8,640 |
| 2002/12/02 | 432.5 | 433.3 | 425 | 425 | +5.8 | +1.4% | 6,960 |
| 2002/11/29 | 425 | 425.8 | 416.7 | 419.2 | -5.8 | -1.4% | 18,840 |
| 2002/11/28 | 410.8 | 425 | 410.8 | 425 | +17.5 | +4.3% | 10,200 |
| 2002/11/27 | 407.5 | 410 | 407.5 | 407.5 | -12.5 | -3% | 11,160 |
| 2002/11/26 | 425 | 425 | 417.5 | 420 | -29.2 | -6.5% | 14,880 |
| 2002/11/25 | 427.5 | 458.3 | 427.5 | 449.2 | +30 | +7.2% | 16,680 |
5451～
5500
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 | 172,700円 | +4.0% | -4.2% | 4.98% | 9.92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 | 147,900円 | +1.9% | +0.1% | 5.14% | 5.54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 | 105,400円 | - | - | - | - | 1.05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 | 65,400円 | +3.4% | -19.5% | 4.13% | 11.90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
