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 |
|---|---|---|---|---|---|---|---|
| 2003/03/31 | 615.8 | 615.8 | 600.8 | 605 | +12.5 | +2.1% | 12,840 |
| 2003/03/28 | 610.8 | 633.3 | 592.5 | 592.5 | -15.8 | -2.6% | 21,840 |
| 2003/03/27 | 604.2 | 615 | 604.2 | 608.3 | +1.6 | +0.3% | 12,720 |
| 2003/03/26 | 592.5 | 608.3 | 592.5 | 606.7 | +18.4 | +3.1% | 14,640 |
| 2003/03/25 | 584.2 | 600 | 570.8 | 588.3 | -4.2 | -0.7% | 16,440 |
| 2003/03/24 | 607.5 | 608.3 | 592.5 | 592.5 | +9.2 | +1.6% | 17,280 |
| 2003/03/20 | 555.8 | 583.3 | 554.2 | 583.3 | +27.5 | +4.9% | 15,120 |
| 2003/03/19 | 545.8 | 557.5 | 545 | 555.8 | +14.1 | +2.6% | 8,280 |
| 2003/03/18 | 536.7 | 541.7 | 535.8 | 541.7 | +4.2 | +0.8% | 6,600 |
| 2003/03/17 | 555.8 | 555.8 | 525.8 | 537.5 | +15 | +2.9% | 10,320 |
| 2003/03/14 | 525.8 | 529.2 | 522.5 | 522.5 | -2.5 | -0.5% | 5,880 |
| 2003/03/13 | 525 | 525 | 525 | 525 | -5 | -0.9% | 4,800 |
| 2003/03/12 | 516.7 | 530 | 516.7 | 530 | +9.2 | +1.8% | 9,720 |
| 2003/03/11 | 518.3 | 520.8 | 516.7 | 520.8 | ±0 | ±0% | 9,600 |
| 2003/03/10 | 530.8 | 532.5 | 520.8 | 520.8 | -12.5 | -2.3% | 9,480 |
| 2003/03/07 | 541.7 | 542.5 | 530.8 | 533.3 | -9.2 | -1.7% | 11,040 |
| 2003/03/06 | 545.8 | 545.8 | 542.5 | 542.5 | -11.7 | -2.1% | 2,280 |
| 2003/03/05 | 547.5 | 554.2 | 545.8 | 554.2 | +5.9 | +1.1% | 2,760 |
| 2003/03/04 | 545.8 | 548.3 | 541.7 | 548.3 | +10 | +1.9% | 5,400 |
| 2003/03/03 | 540.8 | 541.7 | 538.3 | 538.3 | +0.8 | +0.1% | 2,040 |
| 2003/02/28 | 529.2 | 537.5 | 526.7 | 537.5 | +5 | +0.9% | 9,120 |
| 2003/02/27 | 529.2 | 532.5 | 526.7 | 532.5 | -8.3 | -1.5% | 3,600 |
| 2003/02/26 | 525 | 540.8 | 525 | 540.8 | -0.9 | -0.2% | 3,120 |
| 2003/02/25 | 545.8 | 545.8 | 528.3 | 541.7 | -9.1 | -1.7% | 2,640 |
| 2003/02/24 | 532.5 | 574.2 | 532.5 | 550.8 | +10 | +1.8% | 15,600 |
| 2003/02/21 | 534.2 | 541.7 | 531.7 | 540.8 | +7.5 | +1.4% | 11,400 |
| 2003/02/20 | 538.3 | 538.3 | 530 | 533.3 | +10.8 | +2.1% | 26,520 |
| 2003/02/19 | 525 | 525 | 512.5 | 522.5 | +11.7 | +2.3% | 6,960 |
| 2003/02/18 | 509.2 | 511.7 | 508.3 | 510.8 | +2.5 | +0.5% | 9,000 |
| 2003/02/17 | 529.2 | 529.2 | 508.3 | 508.3 | -12.5 | -2.4% | 24,600 |
| 2003/02/14 | 521.7 | 524.2 | 518.3 | 520.8 | +7.5 | +1.5% | 9,720 |
| 2003/02/13 | 500.8 | 513.3 | 500.8 | 513.3 | +12.5 | +2.5% | 9,360 |
| 2003/02/12 | 488.3 | 512.5 | 488.3 | 500.8 | +13.3 | +2.7% | 21,600 |
| 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 |
5451～
5500
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
