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 |
|---|---|---|---|---|---|---|---|
| 1999/12/29 | 600.7 | 605.6 | 597.2 | 605.6 | -2 | -0.3% | 27,360 |
| 1999/12/28 | 595.8 | 607.6 | 593.8 | 607.6 | +11.8 | +2% | 18,720 |
| 1999/12/27 | 589.6 | 597.2 | 583.3 | 595.8 | +13.2 | +2.3% | 40,320 |
| 1999/12/24 | 581.9 | 582.6 | 566 | 582.6 | ±0 | ±0% | 33,120 |
| 1999/12/22 | 591 | 597.2 | 576.4 | 582.6 | -7.7 | -1.3% | 53,280 |
| 1999/12/21 | 611.1 | 611.1 | 590.3 | 590.3 | -34.7 | -5.6% | 14,400 |
| 1999/12/20 | 638.9 | 638.9 | 625 | 625 | -13.9 | -2.2% | 17,280 |
| 1999/12/17 | 672.9 | 672.9 | 638.9 | 638.9 | +7 | +1.1% | 17,280 |
| 1999/12/16 | 638.9 | 645.8 | 631.9 | 631.9 | -13.9 | -2.2% | 15,840 |
| 1999/12/15 | 638.9 | 652.8 | 638.9 | 645.8 | ±0 | ±0% | 33,120 |
| 1999/12/14 | 658.3 | 658.3 | 645.8 | 645.8 | ±0 | ±0% | 17,280 |
| 1999/12/13 | 666.7 | 666.7 | 645.8 | 645.8 | +13.9 | +2.2% | 25,920 |
| 1999/12/10 | 640.3 | 659.7 | 631.9 | 631.9 | -20.9 | -3.2% | 33,120 |
| 1999/12/09 | 652.8 | 652.8 | 632.6 | 652.8 | -13.9 | -2.1% | 14,400 |
| 1999/12/08 | 660.4 | 679.9 | 660.4 | 666.7 | -13.9 | -2% | 12,960 |
| 1999/12/07 | 680.6 | 694.4 | 680.6 | 680.6 | ±0 | ±0% | 12,960 |
| 1999/12/06 | 686.1 | 687.5 | 680.6 | 680.6 | -5.5 | -0.8% | 14,400 |
| 1999/12/03 | 708.3 | 708.3 | 686.1 | 686.1 | -22.2 | -3.1% | 4,320 |
| 1999/12/02 | 729.2 | 729.2 | 708.3 | 708.3 | -20.9 | -2.9% | 5,760 |
| 1999/12/01 | 729.2 | 729.2 | 729.2 | 729.2 | -9 | -1.2% | 20,160 |
| 1999/11/30 | 738.2 | 738.2 | 738.2 | 738.2 | +2.1 | +0.3% | 2,880 |
| 1999/11/29 | 736.1 | 736.1 | 736.1 | 736.1 | ±0 | ±0% | 1,440 |
| 1999/11/26 | 736.8 | 736.8 | 736.1 | 736.1 | +5.5 | +0.8% | 2,880 |
| 1999/11/25 | 729.9 | 730.6 | 729.9 | 730.6 | -40.2 | -5.2% | 2,880 |
| 1999/11/24 | 818.8 | 818.8 | 763.9 | 770.8 | -62.5 | -7.5% | 7,200 |
| 1999/11/22 | 784.7 | 833.3 | 784.7 | 833.3 | +34.7 | +4.3% | 17,280 |
| 1999/11/19 | 812.5 | 812.5 | 798.6 | 798.6 | +45.1 | +6% | 11,520 |
| 1999/11/18 | 752.8 | 753.5 | 752.1 | 753.5 | +25 | +3.4% | 10,080 |
| 1999/11/17 | 763.2 | 763.2 | 728.5 | 728.5 | +34.7 | +5% | 10,080 |
| 1999/11/16 | 680.6 | 693.8 | 660.4 | 693.8 | +13.2 | +1.9% | 18,720 |
| 1999/11/15 | 695.1 | 702.1 | 680.6 | 680.6 | -97.9 | -12.6% | 43,200 |
| 1999/11/12 | 798.6 | 798.6 | 777.8 | 778.5 | -20.8 | -2.6% | 17,280 |
| 1999/11/11 | 800 | 812.5 | 799.3 | 799.3 | ±0 | ±0% | 11,520 |
| 1999/11/10 | 799.3 | 799.3 | 799.3 | 799.3 | ±0 | ±0% | 5,760 |
| 1999/11/09 | 826.4 | 826.4 | 798.6 | 799.3 | -30.6 | -3.7% | 23,040 |
| 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 |
6251～
6300
件表示中 / 6941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 | 161,100円 | +4.0% | -4.2% | 5.34% | 9.25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 |
| 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 |
| コーア商事Ｈ | 68,700円 | +5.5% | +5.3% | 2.33% | 9.39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 |
| 三共興 | 61,500円 | +1.8% | +9.9% | 4.39% | 11.19倍 | 0.47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 |
| ヨンキュウ | 229,000円 | - | - | - | - | 0.72倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム
