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 |
|---|---|---|---|---|---|---|---|
| 1998/07/27 | 875 | 875 | 875 | 875 | +6.2 | +0.7% | 5,760 |
| 1998/07/24 | 868.8 | 868.8 | 868.8 | 868.8 | +7.7 | +0.9% | 1,440 |
| 1998/07/23 | 833.3 | 861.8 | 833.3 | 861.1 | -7 | -0.8% | 15,840 |
| 1998/07/22 | 868.8 | 868.8 | 868.1 | 868.1 | -70.1 | -7.5% | 8,640 |
| 1998/07/21 | 940.3 | 940.3 | 937.5 | 938.2 | -2.8 | -0.3% | 10,080 |
| 1998/07/17 | 930.6 | 941 | 930.6 | 941 | +10.4 | +1.1% | 25,920 |
| 1998/07/16 | 937.5 | 937.5 | 916.7 | 930.6 | ±0 | ±0% | 44,640 |
| 1998/07/15 | 937.5 | 937.5 | 923.6 | 930.6 | -6.9 | -0.7% | 18,720 |
| 1998/07/14 | 928.5 | 937.5 | 916.7 | 937.5 | +13.9 | +1.5% | 31,680 |
| 1998/07/13 | 923.6 | 923.6 | 923.6 | 923.6 | -13.9 | -1.5% | 1,440 |
| 1998/07/10 | 930.6 | 937.5 | 930.6 | 937.5 | +13.9 | +1.5% | 47,520 |
| 1998/07/09 | 937.5 | 937.5 | 923.6 | 923.6 | -13.9 | -1.5% | 15,840 |
| 1998/07/08 | 937.5 | 937.5 | 930.6 | 937.5 | +13.9 | +1.5% | 8,640 |
| 1998/07/07 | 934 | 934 | 923.6 | 923.6 | +12.5 | +1.4% | 10,080 |
| 1998/07/06 | 911.1 | 923.6 | 911.1 | 911.1 | +9 | +1% | 23,040 |
| 1998/07/03 | 929.9 | 929.9 | 902.1 | 902.1 | ±0 | ±0% | 4,320 |
| 1998/07/02 | 799.3 | 902.8 | 799.3 | 902.1 | +103.5 | +13% | 66,240 |
| 1998/07/01 | 798.6 | 798.6 | 798.6 | 798.6 | +6.9 | +0.9% | 15,840 |
| 1998/06/30 | 798.6 | 798.6 | 784.7 | 791.7 | -6.9 | -0.9% | 20,160 |
| 1998/06/29 | 791.7 | 798.6 | 784.7 | 798.6 | ±0 | ±0% | 17,280 |
| 1998/06/26 | 798.6 | 798.6 | 798.6 | 798.6 | ±0 | ±0% | 10,080 |
| 1998/06/25 | 805.6 | 806.3 | 798.6 | 798.6 | ±0 | ±0% | 12,960 |
| 1998/06/24 | 833.3 | 833.3 | 798.6 | 798.6 | -58.3 | -6.8% | 21,600 |
| 1998/06/23 | 856.9 | 856.9 | 856.9 | 856.9 | -0.7 | -0.1% | 1,440 |
| 1998/06/22 | 857.6 | 857.6 | 857.6 | 857.6 | -13.9 | -1.6% | 7,200 |
| 1998/06/19 | 878.5 | 878.5 | 871.5 | 871.5 | +34.7 | +4.1% | 23,040 |
| 1998/06/18 | 833.3 | 836.8 | 833.3 | 836.8 | - | - | 7,200 |
| 1998/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/16 | 819.4 | 833.3 | 819.4 | 833.3 | +13.9 | +1.7% | 4,320 |
| 1998/06/15 | 868.1 | 868.1 | 819.4 | 819.4 | -68.8 | -7.7% | 8,640 |
| 1998/06/12 | 888.2 | 888.2 | 888.2 | 888.2 | - | - | 1,440 |
| 1998/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/10 | 868.1 | 895.8 | 868.1 | 895.8 | +62.5 | +7.5% | 7,200 |
| 1998/06/09 | 847.2 | 847.2 | 833.3 | 833.3 | -69.5 | -7.7% | 10,080 |
| 1998/06/08 | 902.8 | 902.8 | 902.8 | 902.8 | -27.8 | -3% | 1,440 |
| 1998/06/05 | 930.6 | 930.6 | 930.6 | 930.6 | ±0 | ±0% | 1,440 |
| 1998/06/04 | 930.6 | 930.6 | 930.6 | 930.6 | - | - | 1,440 |
| 1998/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/02 | 986.1 | 986.1 | 986.1 | 986.1 | - | - | 1,440 |
| 1998/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/28 | 979.2 | 979.2 | 979.2 | 979.2 | - | - | 1,440 |
| 1998/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/26 | 993.1 | 1,000 | 993.1 | 993.1 | +14.6 | +1.5% | 7,200 |
| 1998/05/25 | 975.4 | 997.5 | 975.4 | 978.5 | +3.1 | +0.3% | 14,256 |
| 1998/05/22 | 1,035.4 | 1,035.4 | 975.4 | 975.4 | +39.8 | +4.3% | 11,088 |
| 1998/05/21 | 935.6 | 935.6 | 935.6 | 935.6 | +3.8 | +0.4% | 3,168 |
| 1998/05/20 | 934.3 | 934.3 | 931.8 | 931.8 | -2.5 | -0.3% | 7,920 |
| 1998/05/19 | 940.7 | 940.7 | 933.7 | 934.3 | -6.4 | -0.7% | 15,840 |
| 1998/05/18 | 940.7 | 941.3 | 940.7 | 940.7 | ±0 | ±0% | 14,256 |
6601～
6650
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
