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 |
|---|---|---|---|---|---|---|---|
| 1999/08/20 | 891.7 | 891.7 | 891.7 | 891.7 | -1.4 | -0.2% | 2,880 |
| 1999/08/19 | 847.2 | 893.1 | 833.3 | 893.1 | -9.7 | -1.1% | 14,400 |
| 1999/08/18 | 909.7 | 930.6 | 902.8 | 902.8 | +34.7 | +4% | 66,240 |
| 1999/08/17 | 840.3 | 868.1 | 840.3 | 868.1 | +27.8 | +3.3% | 15,840 |
| 1999/08/16 | 833.3 | 840.3 | 826.4 | 840.3 | +34.7 | +4.3% | 15,840 |
| 1999/08/13 | 819.4 | 819.4 | 805.6 | 805.6 | +7 | +0.9% | 14,400 |
| 1999/08/12 | 819.4 | 826.4 | 798.6 | 798.6 | - | - | 17,280 |
| 1999/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/10 | 825.7 | 825.7 | 825.7 | 825.7 | +27.1 | +3.4% | 7,200 |
| 1999/08/09 | 825.7 | 825.7 | 798.6 | 798.6 | -27.8 | -3.4% | 23,040 |
| 1999/08/06 | 799.3 | 826.4 | 798.6 | 826.4 | +41.7 | +5.3% | 11,520 |
| 1999/08/05 | 798.6 | 798.6 | 784.7 | 784.7 | -27.8 | -3.4% | 11,520 |
| 1999/08/04 | 847.2 | 847.2 | 798.6 | 812.5 | -34.7 | -4.1% | 31,680 |
| 1999/08/03 | 861.8 | 861.8 | 819.4 | 847.2 | -4.9 | -0.6% | 7,200 |
| 1999/08/02 | 866 | 866 | 838.2 | 852.1 | -16 | -1.8% | 5,760 |
| 1999/07/30 | 854.2 | 868.1 | 827.1 | 868.1 | +13.9 | +1.6% | 10,080 |
| 1999/07/29 | 833.3 | 854.2 | 826.4 | 854.2 | +20.9 | +2.5% | 30,240 |
| 1999/07/28 | 834 | 834 | 819.4 | 833.3 | +6.9 | +0.8% | 17,280 |
| 1999/07/27 | 833.3 | 833.3 | 820.1 | 826.4 | -13.9 | -1.7% | 18,720 |
| 1999/07/26 | 833.3 | 840.3 | 826.4 | 840.3 | +7 | +0.8% | 7,200 |
| 1999/07/23 | 833.3 | 833.3 | 819.4 | 833.3 | -20.9 | -2.4% | 20,160 |
| 1999/07/22 | 868.8 | 868.8 | 840.3 | 854.2 | -13.9 | -1.6% | 24,480 |
| 1999/07/21 | 930.6 | 930.6 | 868.1 | 868.1 | -35.4 | -3.9% | 30,240 |
| 1999/07/19 | 889.6 | 930.6 | 888.9 | 903.5 | +18.1 | +2% | 47,520 |
| 1999/07/16 | 902.8 | 902.8 | 885.4 | 885.4 | +13.9 | +1.6% | 56,160 |
| 1999/07/15 | 902.8 | 902.8 | 871.5 | 871.5 | -24.3 | -2.7% | 30,240 |
| 1999/07/14 | 875 | 895.8 | 875 | 895.8 | +20.8 | +2.4% | 14,400 |
| 1999/07/13 | 902.8 | 902.8 | 875 | 875 | -27.8 | -3.1% | 43,200 |
| 1999/07/12 | 868.1 | 902.8 | 868.1 | 902.8 | +34.7 | +4% | 11,520 |
| 1999/07/09 | 902.8 | 902.8 | 868.1 | 868.1 | -34.7 | -3.8% | 8,640 |
| 1999/07/08 | 923.6 | 927.1 | 902.8 | 902.8 | -34.7 | -3.7% | 21,600 |
| 1999/07/07 | 958.3 | 968.8 | 936.8 | 937.5 | -20.8 | -2.2% | 112,320 |
| 1999/07/06 | 924.3 | 958.3 | 916.7 | 958.3 | +47.9 | +5.3% | 92,160 |
| 1999/07/05 | 902.8 | 923.6 | 902.8 | 910.4 | +11.1 | +1.2% | 80,640 |
| 1999/07/02 | 903.5 | 903.5 | 881.9 | 899.3 | +72.9 | +8.8% | 60,480 |
| 1999/07/01 | 806.3 | 847.2 | 806.3 | 826.4 | +7 | +0.9% | 72,000 |
| 1999/06/30 | 816 | 819.4 | 809.7 | 819.4 | +4.1 | +0.5% | 40,320 |
| 1999/06/29 | 816.7 | 817.4 | 806.3 | 815.3 | -0.7 | -0.1% | 43,200 |
| 1999/06/28 | 819.4 | 819.4 | 812.5 | 816 | -17.3 | -2.1% | 28,800 |
| 1999/06/25 | 847.2 | 847.2 | 833.3 | 833.3 | -17.4 | -2% | 23,040 |
| 1999/06/24 | 902.1 | 902.1 | 843.8 | 850.7 | -52.8 | -5.8% | 59,040 |
| 1999/06/23 | 893.8 | 920.1 | 893.8 | 903.5 | +37.5 | +4.3% | 72,000 |
| 1999/06/22 | 854.2 | 866 | 854.2 | 866 | +32.7 | +3.9% | 21,600 |
| 1999/06/21 | 820.1 | 859.7 | 819.4 | 833.3 | +13.9 | +1.7% | 66,240 |
| 1999/06/18 | 861.1 | 861.1 | 819.4 | 819.4 | ±0 | ±0% | 57,600 |
| 1999/06/17 | 840.3 | 854.2 | 819.4 | 819.4 | -41.7 | -4.8% | 48,960 |
| 1999/06/16 | 868.1 | 868.1 | 861.1 | 861.1 | +41.7 | +5.1% | 8,640 |
| 1999/06/15 | 826.4 | 826.4 | 812.5 | 819.4 | ±0 | ±0% | 84,960 |
| 1999/06/14 | 826.4 | 827.1 | 819.4 | 819.4 | ±0 | ±0% | 70,560 |
| 1999/06/11 | 861.1 | 881.9 | 819.4 | 819.4 | -27.8 | -3.3% | 66,240 |
6301～
6350
件表示中 / 6904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 | 171,900円 | +4.0% | -4.2% | 5.00% | 9.87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 | 315,000円 | +13.3% | -14.1% | 5.87% | 8.15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 |
| シモジマ | 127,500円 | +6.9% | +10.4% | 4.24% | 11.92倍 | 0.86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 |
| 東都水 | 747,000円 | +0.2% | -16.0% | 0.00% | 13.96倍 | 1.04倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| 三共興 | 65,500円 | +3.4% | -19.5% | 4.12% | 11.92倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
