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 |
|---|---|---|---|---|---|---|---|
| 1997/10/20 | 1,698.2 | 1,786.6 | 1,673 | 1,786.6 | +50.5 | +2.9% | 23,760 |
| 1997/10/17 | 1,729.8 | 1,736.1 | 1,729.8 | 1,736.1 | +12.6 | +0.7% | 6,336 |
| 1997/10/16 | 1,647.7 | 1,723.5 | 1,641.4 | 1,723.5 | +37.9 | +2.2% | 36,432 |
| 1997/10/15 | 1,685.6 | 1,685.6 | 1,685.6 | 1,685.6 | -37.9 | -2.2% | 1,584 |
| 1997/10/14 | 1,723.5 | 1,723.5 | 1,723.5 | 1,723.5 | +12.6 | +0.7% | 1,584 |
| 1997/10/13 | 1,710.9 | 1,710.9 | 1,710.9 | 1,710.9 | -25.2 | -1.5% | 1,584 |
| 1997/10/09 | 1,767.7 | 1,767.7 | 1,736.1 | 1,736.1 | -37.9 | -2.1% | 11,088 |
| 1997/10/08 | 1,774 | 1,774 | 1,774 | 1,774 | -25.2 | -1.4% | 1,584 |
| 1997/10/07 | 1,799.2 | 1,799.2 | 1,799.2 | 1,799.2 | ±0 | ±0% | 9,504 |
| 1997/10/06 | 1,799.2 | 1,799.2 | 1,799.2 | 1,799.2 | - | - | 15,840 |
| 1997/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/10/02 | 1,799.2 | 1,799.2 | 1,799.2 | 1,799.2 | -6.4 | -0.4% | 3,168 |
| 1997/10/01 | 1,811.9 | 1,811.9 | 1,742.4 | 1,805.6 | -56.8 | -3% | 15,840 |
| 1997/09/30 | 1,881.3 | 1,881.3 | 1,862.4 | 1,862.4 | -12.6 | -0.7% | 6,336 |
| 1997/09/29 | 1,875 | 1,875 | 1,875 | 1,875 | - | - | 3,168 |
| 1997/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/25 | 1,881.3 | 1,893.9 | 1,881.3 | 1,893.9 | ±0 | ±0% | 6,336 |
| 1997/09/24 | 1,868.7 | 1,893.9 | 1,868.7 | 1,893.9 | +25.2 | +1.3% | 12,672 |
| 1997/09/22 | 1,887.6 | 1,887.6 | 1,868.7 | 1,868.7 | -25.2 | -1.3% | 4,752 |
| 1997/09/19 | 1,893.9 | 1,893.9 | 1,893.9 | 1,893.9 | ±0 | ±0% | 11,088 |
| 1997/09/18 | 1,887.6 | 1,893.9 | 1,887.6 | 1,893.9 | +25.2 | +1.3% | 19,008 |
| 1997/09/17 | 1,868.7 | 1,868.7 | 1,868.7 | 1,868.7 | +6.3 | +0.3% | 1,584 |
| 1997/09/16 | 1,893.9 | 1,900.3 | 1,862.4 | 1,862.4 | -94.7 | -4.8% | 14,256 |
| 1997/09/12 | 1,969.7 | 1,969.7 | 1,957.1 | 1,957.1 | -63.1 | -3.1% | 6,336 |
| 1997/09/11 | 2,020.2 | 2,020.2 | 2,020.2 | 2,020.2 | ±0 | ±0% | 1,584 |
| 1997/09/10 | 2,020.2 | 2,020.2 | 2,020.2 | 2,020.2 | ±0 | ±0% | 1,584 |
| 1997/09/09 | 2,020.2 | 2,020.2 | 2,020.2 | 2,020.2 | -63.1 | -3% | 14,256 |
| 1997/09/08 | 2,045.5 | 2,083.3 | 2,045.5 | 2,083.3 | +31.5 | +1.5% | 17,424 |
| 1997/09/05 | 2,058.1 | 2,058.1 | 2,051.8 | 2,051.8 | ±0 | ±0% | 6,336 |
| 1997/09/04 | 2,083.3 | 2,083.3 | 2,051.8 | 2,051.8 | -31.5 | -1.5% | 17,424 |
| 1997/09/03 | 2,051.8 | 2,083.3 | 2,051.8 | 2,083.3 | +37.8 | +1.8% | 11,088 |
| 1997/09/02 | 2,102.3 | 2,102.3 | 2,045.5 | 2,045.5 | +6.4 | +0.3% | 6,336 |
| 1997/09/01 | 2,089.6 | 2,089.6 | 2,032.8 | 2,039.1 | +12.6 | +0.6% | 14,256 |
| 1997/08/29 | 2,051.8 | 2,051.8 | 2,020.2 | 2,026.5 | -56.8 | -2.7% | 23,760 |
| 1997/08/28 | 2,064.4 | 2,083.3 | 2,058.1 | 2,083.3 | ±0 | ±0% | 30,096 |
| 1997/08/27 | 2,089.6 | 2,089.6 | 2,083.3 | 2,083.3 | -6.3 | -0.3% | 11,088 |
| 1997/08/26 | 2,102.3 | 2,102.3 | 2,089.6 | 2,089.6 | ±0 | ±0% | 3,168 |
| 1997/08/25 | 2,089.6 | 2,089.6 | 2,089.6 | 2,089.6 | -37.9 | -1.8% | 12,672 |
| 1997/08/22 | 2,146.5 | 2,146.5 | 2,127.5 | 2,127.5 | -19 | -0.9% | 28,512 |
| 1997/08/21 | 2,114.9 | 2,159.1 | 2,114.9 | 2,146.5 | ±0 | ±0% | 36,432 |
| 1997/08/20 | 2,228.5 | 2,228.5 | 2,146.5 | 2,146.5 | -94.7 | -4.2% | 45,936 |
| 1997/08/19 | 2,241.2 | 2,241.2 | 2,209.6 | 2,241.2 | ±0 | ±0% | 15,840 |
| 1997/08/18 | 2,241.2 | 2,241.2 | 2,241.2 | 2,241.2 | -63.1 | -2.7% | 3,168 |
| 1997/08/15 | 2,304.3 | 2,304.3 | 2,304.3 | 2,304.3 | ±0 | ±0% | 7,920 |
| 1997/08/14 | 2,335.9 | 2,335.9 | 2,298 | 2,304.3 | ±0 | ±0% | 19,008 |
| 1997/08/13 | 2,298 | 2,304.3 | 2,298 | 2,304.3 | ±0 | ±0% | 6,336 |
| 1997/08/12 | 2,241.2 | 2,304.3 | 2,241.2 | 2,304.3 | +94.7 | +4.3% | 9,504 |
| 1997/08/11 | 2,209.6 | 2,209.6 | 2,178 | 2,209.6 | -44.2 | -2% | 9,504 |
| 1997/08/08 | 2,247.5 | 2,253.8 | 2,247.5 | 2,253.8 | +12.6 | +0.6% | 4,752 |
| 1997/08/07 | 2,380.1 | 2,380.1 | 2,241.2 | 2,241.2 | -151.5 | -6.3% | 26,928 |
6751～
6800
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% | 9.46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% | 11.74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% | 11.62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
