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 |
|---|---|---|---|---|---|---|---|
| 2003/01/16 | 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 |
| 2002/11/22 | 416.7 | 421.7 | 416.7 | 419.2 | +6.7 | +1.6% | 8,760 |
| 2002/11/21 | 396.7 | 412.5 | 396.7 | 412.5 | +15 | +3.8% | 7,920 |
| 2002/11/20 | 406.7 | 406.7 | 396.7 | 397.5 | -10.8 | -2.6% | 18,480 |
| 2002/11/19 | 424.2 | 424.2 | 395.8 | 408.3 | -16.7 | -3.9% | 22,800 |
| 2002/11/18 | 441.7 | 441.7 | 421.7 | 425 | -16.7 | -3.8% | 8,640 |
| 2002/11/15 | 450.8 | 458.3 | 441.7 | 441.7 | -20.8 | -4.5% | 15,120 |
| 2002/11/14 | 459.2 | 462.5 | 459.2 | 462.5 | +4.2 | +0.9% | 7,680 |
| 2002/11/13 | 458.3 | 458.3 | 458.3 | 458.3 | ±0 | ±0% | 1,920 |
| 2002/11/12 | 457.5 | 458.3 | 450 | 458.3 | ±0 | ±0% | 4,800 |
| 2002/11/11 | 467.5 | 467.5 | 458.3 | 458.3 | -8.4 | -1.8% | 2,640 |
| 2002/11/08 | 462.5 | 466.7 | 462.5 | 466.7 | ±0 | ±0% | 1,560 |
| 2002/11/07 | 455 | 470 | 455 | 466.7 | +4.2 | +0.9% | 9,000 |
| 2002/11/06 | 458.3 | 470.8 | 458.3 | 462.5 | +6.7 | +1.5% | 11,760 |
| 2002/11/05 | 462.5 | 462.5 | 455.8 | 455.8 | -5.9 | -1.3% | 12,360 |
| 2002/11/01 | 458.3 | 461.7 | 445.8 | 461.7 | +3.4 | +0.7% | 13,200 |
| 2002/10/31 | 473.3 | 473.3 | 458.3 | 458.3 | -8.4 | -1.8% | 7,320 |
| 2002/10/30 | 468.3 | 468.3 | 466.7 | 466.7 | ±0 | ±0% | 8,760 |
5501～
5550
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
