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 |
|---|---|---|---|---|---|---|---|
| 1999/11/08 | 812.5 | 829.9 | 799.3 | 829.9 | +31.3 | +3.9% | 14,400 |
| 1999/11/05 | 818.8 | 818.8 | 798.6 | 798.6 | -20.8 | -2.5% | 36,000 |
| 1999/11/04 | 812.5 | 833.3 | 809 | 819.4 | +6.9 | +0.8% | 14,400 |
| 1999/11/02 | 840.3 | 840.3 | 809 | 812.5 | -27.8 | -3.3% | 10,080 |
| 1999/11/01 | 841 | 841 | 840.3 | 840.3 | ±0 | ±0% | 10,080 |
| 1999/10/29 | 840.3 | 843.8 | 840.3 | 840.3 | ±0 | ±0% | 14,400 |
| 1999/10/28 | 840.3 | 840.3 | 833.3 | 840.3 | - | - | 5,760 |
| 1999/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/26 | 840.3 | 841 | 840.3 | 841 | +0.7 | +0.1% | 2,880 |
| 1999/10/25 | 840.3 | 841 | 840.3 | 840.3 | ±0 | ±0% | 7,200 |
| 1999/10/22 | 847.2 | 847.2 | 840.3 | 840.3 | -35.4 | -4% | 4,320 |
| 1999/10/21 | 833.3 | 875.7 | 833.3 | 875.7 | -27.1 | -3% | 2,880 |
| 1999/10/20 | 902.8 | 902.8 | 902.8 | 902.8 | +93.8 | +11.6% | 5,760 |
| 1999/10/19 | 827.8 | 833.3 | 809 | 809 | -17.4 | -2.1% | 12,960 |
| 1999/10/18 | 876.4 | 888.9 | 826.4 | 826.4 | -49.3 | -5.6% | 18,720 |
| 1999/10/15 | 875 | 875.7 | 875 | 875.7 | -27.1 | -3% | 7,200 |
| 1999/10/14 | 902.8 | 930.6 | 902.8 | 902.8 | -27.8 | -3% | 15,840 |
| 1999/10/13 | 938.2 | 939.6 | 923.6 | 930.6 | ±0 | ±0% | 18,720 |
| 1999/10/12 | 902.8 | 941 | 902.8 | 930.6 | +65.3 | +7.5% | 33,120 |
| 1999/10/08 | 865.3 | 868.1 | 864.6 | 865.3 | ±0 | ±0% | 11,520 |
| 1999/10/07 | 902.8 | 902.8 | 865.3 | 865.3 | +2.1 | +0.2% | 10,080 |
| 1999/10/06 | 861.8 | 863.2 | 861.8 | 863.2 | +2.1 | +0.2% | 4,320 |
| 1999/10/05 | 864.6 | 868.1 | 861.1 | 861.1 | -3.5 | -0.4% | 5,760 |
| 1999/10/04 | 892.4 | 892.4 | 864.6 | 864.6 | +10.4 | +1.2% | 4,320 |
| 1999/10/01 | 895.8 | 895.8 | 854.2 | 854.2 | -13.9 | -1.6% | 15,840 |
| 1999/09/30 | 888.9 | 888.9 | 868.1 | 868.1 | +20.9 | +2.5% | 5,760 |
| 1999/09/29 | 860.4 | 860.4 | 847.2 | 847.2 | -55.6 | -6.2% | 23,040 |
| 1999/09/28 | 931.9 | 931.9 | 876.4 | 902.8 | +54.2 | +6.4% | 24,480 |
| 1999/09/27 | 847.9 | 868.1 | 847.9 | 848.6 | +9 | +1.1% | 17,280 |
| 1999/09/24 | 868.1 | 875 | 833.3 | 839.6 | -91 | -9.8% | 28,800 |
| 1999/09/22 | 930.6 | 930.6 | 916.7 | 930.6 | -41.6 | -4.3% | 15,840 |
| 1999/09/21 | 972.2 | 979.2 | 972.2 | 972.2 | -34.7 | -3.4% | 14,400 |
| 1999/09/20 | 1,034.7 | 1,034.7 | 1,006.9 | 1,006.9 | +34.7 | +3.6% | 54,720 |
| 1999/09/17 | 959 | 972.2 | 937.5 | 972.2 | +13.9 | +1.5% | 25,920 |
| 1999/09/16 | 937.5 | 972.2 | 902.8 | 958.3 | -48.6 | -4.8% | 112,320 |
| 1999/09/14 | 937.5 | 1,013.9 | 931.9 | 1,006.9 | +97.2 | +10.7% | 292,320 |
| 1999/09/13 | 902.8 | 934 | 902.8 | 909.7 | +62.5 | +7.4% | 165,600 |
| 1999/09/10 | 875 | 875 | 840.3 | 847.2 | -41.7 | -4.7% | 50,400 |
| 1999/09/09 | 895.1 | 895.1 | 881.9 | 888.9 | -20.8 | -2.3% | 11,520 |
| 1999/09/08 | 916 | 916 | 900.7 | 909.7 | -13.9 | -1.5% | 47,520 |
| 1999/09/07 | 902.1 | 923.6 | 886.1 | 923.6 | +86.1 | +10.3% | 122,400 |
| 1999/09/06 | 834 | 847.2 | 826.4 | 837.5 | +18.1 | +2.2% | 89,280 |
| 1999/09/03 | 834 | 834 | 813.2 | 819.4 | -13.9 | -1.7% | 60,480 |
| 1999/09/02 | 833.3 | 833.3 | 818.8 | 833.3 | +20.8 | +2.6% | 102,240 |
| 1999/09/01 | 820.1 | 826.4 | 812.5 | 812.5 | -7.6 | -0.9% | 51,840 |
| 1999/08/31 | 834 | 834 | 820.1 | 820.1 | -13.9 | -1.7% | 18,720 |
| 1999/08/30 | 833.3 | 834 | 819.4 | 834 | +0.7 | +0.1% | 14,400 |
| 1999/08/27 | 833.3 | 840.3 | 833.3 | 833.3 | ±0 | ±0% | 31,680 |
| 1999/08/26 | 867.4 | 867.4 | 833.3 | 833.3 | -48.6 | -5.5% | 4,320 |
| 1999/08/25 | 840.3 | 881.9 | 833.3 | 881.9 | +27.7 | +3.2% | 21,600 |
6251～
6300
件表示中 / 6906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% | 9.85倍 | 0.73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 |
| 萩原電気 | 314,500円 | +13.3% | -14.1% | 5.88% | 8.14倍 | 0.63倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| エフティＧ | 105,500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 | 1.62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％ |
| シモジマ | 116,400円 | +4.7% | +15.0% | 4.64% | 10.87倍 | 0.77倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
