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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,217 | 1,240 | 1,213 | 1,233 | +21 | +1.7% | 108,600 |
| 2022/09/07 | 1,208 | 1,218 | 1,195 | 1,212 | +2 | +0.2% | 60,300 |
| 2022/09/06 | 1,201 | 1,211 | 1,195 | 1,210 | +1 | +0.1% | 54,300 |
| 2022/09/05 | 1,186 | 1,213 | 1,174 | 1,209 | +21 | +1.8% | 89,400 |
| 2022/09/02 | 1,191 | 1,198 | 1,182 | 1,188 | ±0 | ±0% | 63,200 |
| 2022/09/01 | 1,180 | 1,198 | 1,174 | 1,188 | -6 | -0.5% | 66,000 |
| 2022/08/31 | 1,187 | 1,195 | 1,178 | 1,194 | -1 | -0.1% | 41,800 |
| 2022/08/30 | 1,173 | 1,195 | 1,159 | 1,195 | +29 | +2.5% | 89,800 |
| 2022/08/29 | 1,155 | 1,169 | 1,151 | 1,166 | -16 | -1.4% | 73,400 |
| 2022/08/26 | 1,180 | 1,187 | 1,173 | 1,182 | +8 | +0.7% | 44,700 |
| 2022/08/25 | 1,163 | 1,181 | 1,157 | 1,174 | +11 | +0.9% | 41,500 |
| 2022/08/24 | 1,160 | 1,169 | 1,157 | 1,163 | +3 | +0.3% | 29,600 |
| 2022/08/23 | 1,169 | 1,169 | 1,160 | 1,160 | -18 | -1.5% | 29,500 |
| 2022/08/22 | 1,180 | 1,190 | 1,163 | 1,178 | -4 | -0.3% | 54,500 |
| 2022/08/19 | 1,166 | 1,184 | 1,159 | 1,182 | +23 | +2% | 77,200 |
| 2022/08/18 | 1,155 | 1,166 | 1,149 | 1,159 | -3 | -0.3% | 49,500 |
| 2022/08/17 | 1,161 | 1,168 | 1,155 | 1,162 | +4 | +0.3% | 45,800 |
| 2022/08/16 | 1,176 | 1,176 | 1,155 | 1,158 | -9 | -0.8% | 25,800 |
| 2022/08/15 | 1,152 | 1,174 | 1,152 | 1,167 | +23 | +2% | 91,500 |
| 2022/08/12 | 1,135 | 1,150 | 1,134 | 1,144 | +20 | +1.8% | 64,800 |
| 2022/08/10 | 1,136 | 1,136 | 1,118 | 1,124 | -19 | -1.7% | 36,200 |
| 2022/08/09 | 1,146 | 1,147 | 1,137 | 1,143 | -3 | -0.3% | 31,200 |
| 2022/08/08 | 1,130 | 1,147 | 1,129 | 1,146 | +16 | +1.4% | 50,000 |
| 2022/08/05 | 1,107 | 1,134 | 1,105 | 1,130 | +14 | +1.3% | 59,600 |
| 2022/08/04 | 1,113 | 1,118 | 1,108 | 1,116 | +3 | +0.3% | 43,900 |
| 2022/08/03 | 1,115 | 1,121 | 1,097 | 1,113 | +1 | +0.1% | 114,600 |
| 2022/08/02 | 1,129 | 1,130 | 1,109 | 1,112 | -17 | -1.5% | 55,600 |
| 2022/08/01 | 1,112 | 1,131 | 1,106 | 1,129 | +25 | +2.3% | 77,000 |
| 2022/07/29 | 1,120 | 1,122 | 1,100 | 1,104 | -16 | -1.4% | 51,600 |
| 2022/07/28 | 1,133 | 1,136 | 1,102 | 1,120 | +2 | +0.2% | 93,500 |
| 2022/07/27 | 1,100 | 1,121 | 1,094 | 1,118 | +18 | +1.6% | 91,100 |
| 2022/07/26 | 1,078 | 1,103 | 1,078 | 1,100 | +22 | +2% | 108,600 |
| 2022/07/25 | 1,058 | 1,085 | 1,058 | 1,078 | +11 | +1% | 97,000 |
| 2022/07/22 | 1,062 | 1,074 | 1,051 | 1,067 | ±0 | ±0% | 100,300 |
| 2022/07/21 | 1,045 | 1,071 | 1,036 | 1,067 | +26 | +2.5% | 162,700 |
| 2022/07/20 | 1,020 | 1,043 | 1,013 | 1,041 | +25 | +2.5% | 217,200 |
| 2022/07/19 | 992 | 1,020 | 984 | 1,016 | +25 | +2.5% | 301,300 |
| 2022/07/15 | 1,010 | 1,014 | 978 | 991 | -88 | -8.2% | 938,900 |
| 2022/07/14 | 1,064 | 1,087 | 1,061 | 1,079 | +16 | +1.5% | 304,400 |
| 2022/07/13 | 1,062 | 1,063 | 1,052 | 1,063 | +2 | +0.2% | 63,800 |
| 2022/07/12 | 1,072 | 1,072 | 1,058 | 1,061 | -23 | -2.1% | 73,000 |
| 2022/07/11 | 1,078 | 1,085 | 1,068 | 1,084 | +23 | +2.2% | 87,800 |
| 2022/07/08 | 1,064 | 1,081 | 1,057 | 1,061 | +1 | +0.1% | 119,100 |
| 2022/07/07 | 1,045 | 1,063 | 1,043 | 1,060 | +16 | +1.5% | 81,200 |
| 2022/07/06 | 1,044 | 1,048 | 1,035 | 1,044 | -10 | -0.9% | 50,700 |
| 2022/07/05 | 1,050 | 1,065 | 1,050 | 1,054 | -8 | -0.8% | 60,000 |
| 2022/07/04 | 1,052 | 1,062 | 1,046 | 1,062 | +11 | +1% | 50,500 |
| 2022/07/01 | 1,071 | 1,072 | 1,038 | 1,051 | -18 | -1.7% | 79,300 |
| 2022/06/30 | 1,098 | 1,098 | 1,065 | 1,069 | -33 | -3% | 92,500 |
| 2022/06/29 | 1,085 | 1,103 | 1,079 | 1,102 | +7 | +0.6% | 91,800 |
651～
700
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 | 169,300円 | +4.0% | -4.2% | 5.08% | 9.72倍 | 0.72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 | 313,000円 | +13.3% | -14.1% | 5.91% | 8.10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 | 128,600円 | +6.9% | +10.4% | 4.20% | 12.02倍 | 0.87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 | 64,800円 | +3.4% | -19.5% | 4.17% | 11.79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 |
市場注目の銘柄
チャート関連のコラム
