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 |
|---|---|---|---|---|---|---|---|
| 1997/05/27 | 2,020.2 | 2,146.5 | 2,020.2 | 2,146.5 | +131.6 | +6.5% | 69,696 |
| 1997/05/26 | 2,014.9 | 2,051.8 | 2,014.9 | 2,014.9 | +10.5 | +0.5% | 57,024 |
| 1997/05/23 | 1,951.8 | 2,004.4 | 1,951.8 | 2,004.4 | ±0 | ±0% | 100,742 |
| 1997/05/22 | 2,041.2 | 2,041.2 | 2,004.4 | 2,004.4 | -10.5 | -0.5% | 26,611 |
| 1997/05/21 | 2,051.8 | 2,072.8 | 2,014.9 | 2,014.9 | -63.2 | -3% | 43,718 |
| 1997/05/20 | 2,067.6 | 2,078.1 | 2,051.8 | 2,078.1 | -15.8 | -0.8% | 20,909 |
| 1997/05/19 | 2,083.3 | 2,093.9 | 2,057 | 2,093.9 | -5.2 | -0.2% | 47,520 |
| 1997/05/16 | 2,051.8 | 2,104.4 | 2,009.7 | 2,099.1 | +47.3 | +2.3% | 68,429 |
| 1997/05/15 | 2,104.4 | 2,104.4 | 2,009.7 | 2,051.8 | -57.8 | -2.7% | 70,330 |
| 1997/05/14 | 2,004.4 | 2,109.6 | 2,004.4 | 2,109.6 | +105.2 | +5.2% | 138,758 |
| 1997/05/13 | 1,999.2 | 2,014.9 | 1,988.6 | 2,004.4 | +31.5 | +1.6% | 98,842 |
| 1997/05/12 | 1,930.8 | 1,972.9 | 1,930.8 | 1,972.9 | +26.4 | +1.4% | 72,230 |
| 1997/05/09 | 1,946.5 | 1,951.8 | 1,920.2 | 1,946.5 | +15.7 | +0.8% | 57,024 |
| 1997/05/08 | 1,909.7 | 1,967.6 | 1,904.5 | 1,930.8 | +31.6 | +1.7% | 119,750 |
| 1997/05/07 | 1,883.4 | 1,904.5 | 1,867.6 | 1,899.2 | ±0 | ±0% | 199,584 |
| 1997/05/06 | 1,888.7 | 1,915 | 1,883.4 | 1,899.2 | +36.8 | +2% | 127,354 |
| 1997/05/02 | 1,836.1 | 1,867.6 | 1,836.1 | 1,862.4 | +36.9 | +2% | 174,874 |
| 1997/05/01 | 1,820.3 | 1,825.5 | 1,794 | 1,825.5 | +10.5 | +0.6% | 22,810 |
| 1997/04/30 | 1,815 | 1,820.3 | 1,815 | 1,815 | +26.3 | +1.5% | 38,016 |
| 1997/04/28 | 1,788.7 | 1,804.5 | 1,788.7 | 1,788.7 | ±0 | ±0% | 15,206 |
| 1997/04/25 | 1,794 | 1,794 | 1,788.7 | 1,788.7 | -21.1 | -1.2% | 20,909 |
| 1997/04/24 | 1,788.7 | 1,809.8 | 1,788.7 | 1,809.8 | +36.9 | +2.1% | 26,611 |
| 1997/04/23 | 1,788.7 | 1,788.7 | 1,772.9 | 1,772.9 | -15.8 | -0.9% | 20,909 |
| 1997/04/22 | 1,788.7 | 1,799.2 | 1,788.7 | 1,788.7 | +36.8 | +2.1% | 41,818 |
| 1997/04/21 | 1,762.4 | 1,762.4 | 1,751.9 | 1,751.9 | +15.8 | +0.9% | 7,603 |
| 1997/04/18 | 1,736.1 | 1,736.1 | 1,709.8 | 1,736.1 | ±0 | ±0% | 20,909 |
| 1997/04/17 | 1,704.5 | 1,736.1 | 1,694 | 1,736.1 | +42.1 | +2.5% | 9,504 |
| 1997/04/16 | 1,720.3 | 1,720.3 | 1,694 | 1,694 | -52.6 | -3% | 5,702 |
| 1997/04/15 | 1,730.9 | 1,746.6 | 1,709.8 | 1,746.6 | -10.6 | -0.6% | 11,405 |
| 1997/04/14 | 1,788.7 | 1,788.7 | 1,709.8 | 1,757.2 | -21 | -1.2% | 24,710 |
| 1997/04/11 | 1,783.5 | 1,788.7 | 1,778.2 | 1,778.2 | -15.8 | -0.9% | 22,810 |
| 1997/04/10 | 1,794 | 1,809.8 | 1,788.7 | 1,794 | ±0 | ±0% | 39,917 |
| 1997/04/09 | 1,788.7 | 1,820.3 | 1,788.7 | 1,794 | +5.3 | +0.3% | 68,429 |
| 1997/04/08 | 1,778.2 | 1,788.7 | 1,778.2 | 1,788.7 | ±0 | ±0% | 17,107 |
| 1997/04/07 | 1,820.3 | 1,820.3 | 1,788.7 | 1,788.7 | -21.1 | -1.2% | 28,512 |
| 1997/04/04 | 1,715.1 | 1,809.8 | 1,715.1 | 1,809.8 | +100 | +5.8% | 55,123 |
| 1997/04/03 | 1,699.3 | 1,709.8 | 1,694 | 1,709.8 | +26.3 | +1.6% | 62,726 |
| 1997/04/02 | 1,673 | 1,683.5 | 1,673 | 1,683.5 | +26.3 | +1.6% | 11,405 |
| 1997/04/01 | 1,678.2 | 1,678.2 | 1,657.2 | 1,657.2 | -26.3 | -1.6% | 11,405 |
| 1997/03/31 | 1,683.5 | 1,683.5 | 1,667.7 | 1,683.5 | +15.8 | +0.9% | 13,306 |
| 1997/03/28 | 1,667.7 | 1,667.7 | 1,667.7 | 1,667.7 | -15.8 | -0.9% | 1,901 |
| 1997/03/27 | 1,704.5 | 1,704.5 | 1,657.2 | 1,683.5 | +5.3 | +0.3% | 85,536 |
| 1997/03/26 | 1,683.5 | 1,709.8 | 1,673 | 1,678.2 | -15.8 | -0.9% | 36,115 |
| 1997/03/25 | 1,683.5 | 1,694 | 1,667.7 | 1,694 | +10.5 | +0.6% | 11,405 |
| 1997/03/24 | 1,657.2 | 1,683.5 | 1,657.2 | 1,683.5 | +26.3 | +1.6% | 13,306 |
| 1997/03/21 | 1,641.4 | 1,657.2 | 1,641.4 | 1,657.2 | +42.1 | +2.6% | 9,504 |
| 1997/03/19 | 1,615.1 | 1,615.1 | 1,604.6 | 1,615.1 | ±0 | ±0% | 19,008 |
| 1997/03/18 | 1,641.4 | 1,651.9 | 1,615.1 | 1,615.1 | -15.8 | -1% | 47,520 |
| 1997/03/17 | 1,636.2 | 1,646.7 | 1,630.9 | 1,630.9 | +15.8 | +1% | 17,107 |
| 1997/03/14 | 1,567.8 | 1,615.1 | 1,567.8 | 1,615.1 | +42.1 | +2.7% | 24,710 |
6851～
6900
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
