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 |
|---|---|---|---|---|---|---|---|
| 1998/03/19 | 1,010.1 | 1,016.4 | 997.5 | 997.5 | -18.9 | -1.9% | 36,432 |
| 1998/03/18 | 1,029 | 1,029 | 1,016.4 | 1,016.4 | -44.2 | -4.2% | 22,176 |
| 1998/03/17 | 1,085.9 | 1,085.9 | 1,060.6 | 1,060.6 | -6.3 | -0.6% | 14,256 |
| 1998/03/16 | 1,060.6 | 1,066.9 | 1,060.6 | 1,066.9 | +6.3 | +0.6% | 19,008 |
| 1998/03/13 | 1,060.6 | 1,073.2 | 1,060.6 | 1,060.6 | -6.3 | -0.6% | 15,840 |
| 1998/03/12 | 1,098.5 | 1,104.8 | 1,066.9 | 1,066.9 | -25.3 | -2.3% | 30,096 |
| 1998/03/11 | 1,104.8 | 1,111.1 | 1,092.2 | 1,092.2 | -12.6 | -1.1% | 20,592 |
| 1998/03/10 | 1,130.1 | 1,130.1 | 1,085.9 | 1,104.8 | -119.9 | -9.8% | 25,344 |
| 1998/03/09 | 1,205.8 | 1,224.7 | 1,205.8 | 1,224.7 | -31.6 | -2.5% | 6,336 |
| 1998/03/06 | 1,256.3 | 1,256.3 | 1,256.3 | 1,256.3 | ±0 | ±0% | 3,168 |
| 1998/03/05 | 1,256.3 | 1,256.3 | 1,256.3 | 1,256.3 | ±0 | ±0% | 4,752 |
| 1998/03/04 | 1,256.3 | 1,256.3 | 1,256.3 | 1,256.3 | -6.3 | -0.5% | 1,584 |
| 1998/03/03 | 1,262.6 | 1,262.6 | 1,262.6 | 1,262.6 | - | - | 1,584 |
| 1998/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/27 | 1,243.7 | 1,243.7 | 1,243.7 | 1,243.7 | - | - | 3,168 |
| 1998/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/24 | 1,262.6 | 1,262.6 | 1,205.8 | 1,205.8 | -63.1 | -5% | 6,336 |
| 1998/02/23 | 1,268.9 | 1,268.9 | 1,268.9 | 1,268.9 | ±0 | ±0% | 4,752 |
| 1998/02/20 | 1,262.6 | 1,281.6 | 1,262.6 | 1,268.9 | +44.2 | +3.6% | 14,256 |
| 1998/02/19 | 1,237.4 | 1,243.7 | 1,224.7 | 1,224.7 | -19 | -1.5% | 14,256 |
| 1998/02/18 | 1,262.6 | 1,262.6 | 1,243.7 | 1,243.7 | - | - | 4,752 |
| 1998/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/16 | 1,243.7 | 1,243.7 | 1,243.7 | 1,243.7 | -18.9 | -1.5% | 1,584 |
| 1998/02/13 | 1,275.3 | 1,275.3 | 1,262.6 | 1,262.6 | -6.3 | -0.5% | 6,336 |
| 1998/02/12 | 1,275.3 | 1,275.3 | 1,268.9 | 1,268.9 | -12.7 | -1% | 7,920 |
| 1998/02/10 | 1,281.6 | 1,281.6 | 1,281.6 | 1,281.6 | +12.7 | +1% | 1,584 |
| 1998/02/09 | 1,262.6 | 1,281.6 | 1,262.6 | 1,268.9 | +6.3 | +0.5% | 11,088 |
| 1998/02/06 | 1,262.6 | 1,275.3 | 1,262.6 | 1,262.6 | +18.9 | +1.5% | 12,672 |
| 1998/02/05 | 1,231.1 | 1,250 | 1,231.1 | 1,243.7 | -44.2 | -3.4% | 9,504 |
| 1998/02/04 | 1,287.9 | 1,287.9 | 1,287.9 | 1,287.9 | +6.3 | +0.5% | 1,584 |
| 1998/02/03 | 1,262.6 | 1,281.6 | 1,237.4 | 1,281.6 | +50.5 | +4.1% | 19,008 |
| 1998/02/02 | 1,199.5 | 1,250 | 1,199.5 | 1,231.1 | +63.2 | +5.4% | 12,672 |
| 1998/01/30 | 1,199.5 | 1,199.5 | 1,167.9 | 1,167.9 | -113.7 | -8.9% | 9,504 |
| 1998/01/29 | 1,262.6 | 1,281.6 | 1,262.6 | 1,281.6 | +19 | +1.5% | 4,752 |
| 1998/01/28 | 1,300.5 | 1,300.5 | 1,262.6 | 1,262.6 | -63.2 | -4.8% | 11,088 |
| 1998/01/27 | 1,319.4 | 1,325.8 | 1,319.4 | 1,325.8 | +31.6 | +2.4% | 14,256 |
| 1998/01/26 | 1,275.3 | 1,325.8 | 1,275.3 | 1,294.2 | +37.9 | +3% | 14,256 |
| 1998/01/23 | 1,256.3 | 1,256.3 | 1,256.3 | 1,256.3 | -6.3 | -0.5% | 4,752 |
| 1998/01/22 | 1,287.9 | 1,287.9 | 1,262.6 | 1,262.6 | -63.2 | -4.8% | 3,168 |
| 1998/01/21 | 1,281.6 | 1,325.8 | 1,281.6 | 1,325.8 | +69.5 | +5.5% | 36,432 |
| 1998/01/20 | 1,275.3 | 1,275.3 | 1,256.3 | 1,256.3 | -19 | -1.5% | 17,424 |
| 1998/01/19 | 1,193.2 | 1,313.1 | 1,193.2 | 1,275.3 | +120 | +10.4% | 41,184 |
| 1998/01/16 | 1,104.8 | 1,155.3 | 1,104.8 | 1,155.3 | +69.4 | +6.4% | 19,008 |
| 1998/01/14 | 1,079.5 | 1,104.8 | 1,079.5 | 1,085.9 | +44.2 | +4.2% | 17,424 |
| 1998/01/13 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | +19 | +1.9% | 6,336 |
| 1998/01/12 | 1,016.4 | 1,022.7 | 1,016.4 | 1,022.7 | -50.5 | -4.7% | 3,168 |
| 1998/01/09 | 1,073.2 | 1,073.2 | 1,073.2 | 1,073.2 | ±0 | ±0% | 7,920 |
| 1998/01/08 | 1,029 | 1,104.8 | 1,029 | 1,073.2 | +75.7 | +7.6% | 36,432 |
| 1998/01/07 | 1,010.1 | 1,010.1 | 991.2 | 997.5 | ±0 | ±0% | 28,512 |
6651～
6700
件表示中 / 6902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 | 164,900円 | +4.0% | -4.2% | 5.22% | 9.47倍 | 0.71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 |
| 東都水 | - | +0.2% | -16.0% | - | - | - |
|
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 |
| シモジマ | 125,700円 | +6.9% | +10.4% | 4.30% | 11.75倍 | 0.85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 |
| 三共興 | 63,800円 | +3.4% | -19.5% | 4.23% | 11.61倍 | 0.53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 |
| クリヤマＨＤ | 130,100円 | +15.5% | -8.6% | 4.30% | 7.10倍 | 0.57倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
チャート関連のコラム
