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 |
|---|---|---|---|---|---|---|---|
| 2002/08/15 | 525 | 525 | 517.5 | 517.5 | -6.7 | -1.3% | 16,800 |
| 2002/08/14 | 524.2 | 524.2 | 524.2 | 524.2 | -3.3 | -0.6% | 2,760 |
| 2002/08/13 | 526.7 | 529.2 | 526.7 | 527.5 | -0.8 | -0.2% | 7,560 |
| 2002/08/12 | 525 | 528.3 | 516.7 | 528.3 | +11.6 | +2.2% | 13,200 |
| 2002/08/09 | 515 | 516.7 | 515 | 516.7 | +2.5 | +0.5% | 44,520 |
| 2002/08/08 | 514.2 | 514.2 | 514.2 | 514.2 | +0.9 | +0.2% | 480 |
| 2002/08/07 | 520.8 | 520.8 | 513.3 | 513.3 | +9.1 | +1.8% | 15,960 |
| 2002/08/06 | 508.3 | 508.3 | 504.2 | 504.2 | -6.6 | -1.3% | 3,480 |
| 2002/08/05 | 516.7 | 516.7 | 510.8 | 510.8 | -5.9 | -1.1% | 9,840 |
| 2002/08/02 | 520.8 | 520.8 | 516.7 | 516.7 | ±0 | ±0% | 2,880 |
| 2002/08/01 | 518.3 | 519.2 | 516.7 | 516.7 | -2.5 | -0.5% | 7,080 |
| 2002/07/31 | 518.3 | 519.2 | 518.3 | 519.2 | -1.6 | -0.3% | 1,560 |
| 2002/07/30 | 525.8 | 525.8 | 518.3 | 520.8 | +4.1 | +0.8% | 3,840 |
| 2002/07/29 | 525.8 | 525.8 | 516.7 | 516.7 | -9.1 | -1.7% | 6,000 |
| 2002/07/26 | 536.7 | 536.7 | 525.8 | 525.8 | +5.8 | +1.1% | 2,400 |
| 2002/07/25 | 541.7 | 541.7 | 520 | 520 | -13.3 | -2.5% | 12,480 |
| 2002/07/24 | 525 | 554.2 | 519.2 | 533.3 | +21.6 | +4.2% | 62,160 |
| 2002/07/23 | 521.7 | 521.7 | 511.7 | 511.7 | -10 | -1.9% | 1,440 |
| 2002/07/22 | 508.3 | 525 | 508.3 | 521.7 | -15.8 | -2.9% | 2,640 |
| 2002/07/19 | 540.8 | 541.7 | 537.5 | 537.5 | +12.5 | +2.4% | 15,000 |
| 2002/07/18 | 541.7 | 541.7 | 525 | 525 | -15 | -2.8% | 4,200 |
| 2002/07/17 | 533.3 | 540 | 533.3 | 540 | -1.7 | -0.3% | 6,120 |
| 2002/07/16 | 533.3 | 541.7 | 533.3 | 541.7 | +3.4 | +0.6% | 1,080 |
| 2002/07/15 | 541.7 | 541.7 | 538.3 | 538.3 | -3.4 | -0.6% | 8,160 |
| 2002/07/12 | 540.8 | 541.7 | 540.8 | 541.7 | ±0 | ±0% | 15,840 |
| 2002/07/11 | 563.3 | 563.3 | 541.7 | 541.7 | -20.8 | -3.7% | 7,200 |
| 2002/07/10 | 562.5 | 562.5 | 562.5 | 562.5 | +16.7 | +3.1% | 120 |
| 2002/07/09 | 545.8 | 546.7 | 545.8 | 545.8 | -4.2 | -0.8% | 2,160 |
| 2002/07/08 | 550.8 | 550.8 | 550 | 550 | - | - | 2,640 |
| 2002/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/04 | 545 | 545 | 545 | 545 | +1.7 | +0.3% | 120 |
| 2002/07/03 | 551.7 | 551.7 | 542.5 | 543.3 | -7.5 | -1.4% | 8,040 |
| 2002/07/02 | 558.3 | 558.3 | 550.8 | 550.8 | -7.5 | -1.3% | 480 |
| 2002/07/01 | 558.3 | 558.3 | 558.3 | 558.3 | ±0 | ±0% | 960 |
| 2002/06/28 | 558.3 | 558.3 | 558.3 | 558.3 | +7.5 | +1.4% | 5,640 |
| 2002/06/27 | 551.7 | 558.3 | 550.8 | 550.8 | -0.9 | -0.2% | 6,360 |
| 2002/06/26 | 554.2 | 554.2 | 551.7 | 551.7 | ±0 | ±0% | 3,000 |
| 2002/06/25 | 562.5 | 562.5 | 551.7 | 551.7 | -10 | -1.8% | 2,400 |
| 2002/06/24 | 563.3 | 563.3 | 561.7 | 561.7 | +6.7 | +1.2% | 2,760 |
| 2002/06/21 | 566.7 | 566.7 | 530 | 555 | +5 | +0.9% | 15,240 |
| 2002/06/20 | 551.7 | 551.7 | 545.8 | 550 | +5.8 | +1.1% | 15,720 |
| 2002/06/19 | 550 | 550 | 544.2 | 544.2 | -5.8 | -1.1% | 600 |
| 2002/06/18 | 562.5 | 562.5 | 550 | 550 | +8.3 | +1.5% | 1,440 |
| 2002/06/17 | 541.7 | 545.8 | 541.7 | 541.7 | -0.8 | -0.1% | 5,760 |
| 2002/06/14 | 545 | 545 | 542.5 | 542.5 | -1.7 | -0.3% | 3,840 |
| 2002/06/13 | 550 | 550 | 544.2 | 544.2 | -10 | -1.8% | 13,560 |
| 2002/06/12 | 558.3 | 558.3 | 554.2 | 554.2 | -4.1 | -0.7% | 5,760 |
| 2002/06/11 | 559.2 | 559.2 | 558.3 | 558.3 | ±0 | ±0% | 2,640 |
| 2002/06/10 | 558.3 | 559.2 | 558.3 | 558.3 | -9.2 | -1.6% | 1,200 |
| 2002/06/07 | 567.5 | 568.3 | 567.5 | 567.5 | -1.7 | -0.3% | 2,040 |
5601～
5650
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
