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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,075 | 1,096 | 1,075 | 1,095 | +16 | +1.5% | 88,100 |
| 2022/06/27 | 1,076 | 1,089 | 1,073 | 1,079 | +11 | +1% | 67,400 |
| 2022/06/24 | 1,052 | 1,069 | 1,042 | 1,068 | +4 | +0.4% | 61,200 |
| 2022/06/23 | 1,067 | 1,077 | 1,051 | 1,064 | +1 | +0.1% | 77,300 |
| 2022/06/22 | 1,120 | 1,120 | 1,062 | 1,063 | -53 | -4.7% | 112,100 |
| 2022/06/21 | 1,115 | 1,124 | 1,103 | 1,116 | +12 | +1.1% | 88,100 |
| 2022/06/20 | 1,150 | 1,154 | 1,093 | 1,104 | -39 | -3.4% | 119,700 |
| 2022/06/17 | 1,150 | 1,160 | 1,140 | 1,143 | -48 | -4% | 136,300 |
| 2022/06/16 | 1,200 | 1,212 | 1,185 | 1,191 | +6 | +0.5% | 95,400 |
| 2022/06/15 | 1,200 | 1,207 | 1,185 | 1,185 | -19 | -1.6% | 106,900 |
| 2022/06/14 | 1,190 | 1,204 | 1,179 | 1,204 | -4 | -0.3% | 123,400 |
| 2022/06/13 | 1,195 | 1,219 | 1,175 | 1,208 | +38 | +3.2% | 205,600 |
| 2022/06/10 | 1,180 | 1,184 | 1,165 | 1,170 | -22 | -1.8% | 103,400 |
| 2022/06/09 | 1,200 | 1,200 | 1,181 | 1,192 | -17 | -1.4% | 114,300 |
| 2022/06/08 | 1,215 | 1,223 | 1,204 | 1,209 | -1 | -0.1% | 110,600 |
| 2022/06/07 | 1,225 | 1,225 | 1,203 | 1,210 | -13 | -1.1% | 128,600 |
| 2022/06/06 | 1,177 | 1,223 | 1,175 | 1,223 | +41 | +3.5% | 261,700 |
| 2022/06/03 | 1,177 | 1,183 | 1,163 | 1,182 | +5 | +0.4% | 136,300 |
| 2022/06/02 | 1,165 | 1,177 | 1,154 | 1,177 | +21 | +1.8% | 181,800 |
| 2022/06/01 | 1,137 | 1,165 | 1,136 | 1,156 | +21 | +1.9% | 172,700 |
| 2022/05/31 | 1,155 | 1,164 | 1,135 | 1,135 | -12 | -1% | 209,500 |
| 2022/05/30 | 1,131 | 1,156 | 1,119 | 1,147 | -3 | -0.3% | 619,600 |
| 2022/05/27 | 1,184 | 1,184 | 1,150 | 1,150 | -36 | -3% | 780,700 |
| 2022/05/26 | 1,180 | 1,203 | 1,172 | 1,186 | +16 | +1.4% | 341,700 |
| 2022/05/25 | 1,166 | 1,179 | 1,151 | 1,170 | -10 | -0.8% | 251,100 |
| 2022/05/24 | 1,225 | 1,225 | 1,177 | 1,180 | -47 | -3.8% | 373,700 |
| 2022/05/23 | 1,226 | 1,235 | 1,218 | 1,227 | +3 | +0.2% | 146,200 |
| 2022/05/20 | 1,203 | 1,229 | 1,202 | 1,224 | +14 | +1.2% | 119,700 |
| 2022/05/19 | 1,200 | 1,220 | 1,192 | 1,210 | -15 | -1.2% | 149,800 |
| 2022/05/18 | 1,230 | 1,233 | 1,213 | 1,225 | +18 | +1.5% | 129,400 |
| 2022/05/17 | 1,222 | 1,224 | 1,203 | 1,207 | -11 | -0.9% | 172,500 |
| 2022/05/16 | 1,230 | 1,235 | 1,197 | 1,218 | -7 | -0.6% | 194,300 |
| 2022/05/13 | 1,227 | 1,249 | 1,219 | 1,225 | -6 | -0.5% | 162,700 |
| 2022/05/12 | 1,250 | 1,257 | 1,228 | 1,231 | -29 | -2.3% | 129,000 |
| 2022/05/11 | 1,252 | 1,277 | 1,250 | 1,260 | -12 | -0.9% | 109,500 |
| 2022/05/10 | 1,280 | 1,289 | 1,243 | 1,272 | -18 | -1.4% | 195,900 |
| 2022/05/09 | 1,314 | 1,329 | 1,282 | 1,290 | -12 | -0.9% | 211,200 |
| 2022/05/06 | 1,266 | 1,307 | 1,255 | 1,302 | +37 | +2.9% | 229,800 |
| 2022/05/02 | 1,241 | 1,270 | 1,240 | 1,265 | +31 | +2.5% | 163,700 |
| 2022/04/28 | 1,228 | 1,234 | 1,210 | 1,234 | +18 | +1.5% | 110,900 |
| 2022/04/27 | 1,197 | 1,229 | 1,196 | 1,216 | +20 | +1.7% | 203,600 |
| 2022/04/26 | 1,215 | 1,225 | 1,195 | 1,196 | -8 | -0.7% | 90,100 |
| 2022/04/25 | 1,184 | 1,210 | 1,184 | 1,204 | -2 | -0.2% | 98,000 |
| 2022/04/22 | 1,185 | 1,212 | 1,178 | 1,206 | +15 | +1.3% | 189,800 |
| 2022/04/21 | 1,195 | 1,232 | 1,191 | 1,191 | -15 | -1.2% | 229,300 |
| 2022/04/20 | 1,197 | 1,208 | 1,183 | 1,206 | -2 | -0.2% | 204,500 |
| 2022/04/19 | 1,210 | 1,216 | 1,181 | 1,208 | +15 | +1.3% | 381,700 |
| 2022/04/18 | 1,240 | 1,245 | 1,142 | 1,193 | +94 | +8.6% | 1,217,400 |
| 2022/04/15 | 1,099 | 1,099 | 1,099 | 1,099 | +150 | +15.8% | 39,200 |
| 2022/04/14 | 964 | 973 | 944 | 949 | -3 | -0.3% | 130,000 |
701～
750
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
