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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,602 | 1,604 | 1,582 | 1,583 | -17 | -1.1% | 77,400 |
| 2025/06/06 | 1,591 | 1,613 | 1,588 | 1,600 | +11 | +0.7% | 56,000 |
| 2025/06/05 | 1,595 | 1,600 | 1,589 | 1,589 | -16 | -1% | 51,400 |
| 2025/06/04 | 1,600 | 1,617 | 1,591 | 1,605 | +12 | +0.8% | 88,600 |
| 2025/06/03 | 1,586 | 1,597 | 1,584 | 1,593 | -4 | -0.3% | 71,200 |
| 2025/06/02 | 1,610 | 1,613 | 1,587 | 1,597 | -17 | -1.1% | 115,000 |
| 2025/05/30 | 1,602 | 1,631 | 1,596 | 1,614 | +7 | +0.4% | 115,700 |
| 2025/05/29 | 1,613 | 1,632 | 1,597 | 1,607 | -48 | -2.9% | 372,000 |
| 2025/05/28 | 1,657 | 1,671 | 1,654 | 1,655 | ±0 | ±0% | 303,500 |
| 2025/05/27 | 1,661 | 1,665 | 1,650 | 1,655 | -4 | -0.2% | 134,700 |
| 2025/05/26 | 1,653 | 1,661 | 1,649 | 1,659 | +11 | +0.7% | 73,900 |
| 2025/05/23 | 1,658 | 1,660 | 1,643 | 1,648 | +1 | +0.1% | 84,000 |
| 2025/05/22 | 1,651 | 1,663 | 1,639 | 1,647 | -16 | -1% | 102,300 |
| 2025/05/21 | 1,670 | 1,676 | 1,653 | 1,663 | -7 | -0.4% | 77,100 |
| 2025/05/20 | 1,706 | 1,709 | 1,670 | 1,670 | -29 | -1.7% | 118,400 |
| 2025/05/19 | 1,700 | 1,701 | 1,685 | 1,699 | -1 | -0.1% | 130,600 |
| 2025/05/16 | 1,700 | 1,703 | 1,688 | 1,700 | -5 | -0.3% | 94,600 |
| 2025/05/15 | 1,719 | 1,720 | 1,695 | 1,705 | -22 | -1.3% | 80,600 |
| 2025/05/14 | 1,730 | 1,737 | 1,706 | 1,727 | -1 | -0.1% | 72,300 |
| 2025/05/13 | 1,743 | 1,748 | 1,722 | 1,728 | ±0 | ±0% | 65,000 |
| 2025/05/12 | 1,699 | 1,730 | 1,699 | 1,728 | +35 | +2.1% | 90,700 |
| 2025/05/09 | 1,675 | 1,700 | 1,675 | 1,693 | +18 | +1.1% | 75,000 |
| 2025/05/08 | 1,650 | 1,686 | 1,644 | 1,675 | +26 | +1.6% | 131,500 |
| 2025/05/07 | 1,652 | 1,662 | 1,630 | 1,649 | -3 | -0.2% | 131,300 |
| 2025/05/02 | 1,656 | 1,667 | 1,649 | 1,652 | -7 | -0.4% | 79,400 |
| 2025/05/01 | 1,647 | 1,666 | 1,645 | 1,659 | +8 | +0.5% | 55,000 |
| 2025/04/30 | 1,650 | 1,657 | 1,629 | 1,651 | +16 | +1% | 125,800 |
| 2025/04/28 | 1,636 | 1,647 | 1,634 | 1,635 | +9 | +0.6% | 64,400 |
| 2025/04/25 | 1,598 | 1,626 | 1,587 | 1,626 | +43 | +2.7% | 83,200 |
| 2025/04/24 | 1,596 | 1,597 | 1,576 | 1,583 | +2 | +0.1% | 42,600 |
| 2025/04/23 | 1,588 | 1,588 | 1,568 | 1,581 | +20 | +1.3% | 38,100 |
| 2025/04/22 | 1,567 | 1,575 | 1,550 | 1,561 | ±0 | ±0% | 39,300 |
| 2025/04/21 | 1,575 | 1,590 | 1,561 | 1,561 | -36 | -2.3% | 40,300 |
| 2025/04/18 | 1,555 | 1,599 | 1,554 | 1,597 | +61 | +4% | 43,100 |
| 2025/04/17 | 1,525 | 1,542 | 1,525 | 1,536 | -4 | -0.3% | 25,400 |
| 2025/04/16 | 1,542 | 1,548 | 1,523 | 1,540 | +1 | +0.1% | 53,700 |
| 2025/04/15 | 1,512 | 1,554 | 1,505 | 1,539 | -6 | -0.4% | 67,200 |
| 2025/04/14 | 1,551 | 1,560 | 1,535 | 1,545 | +22 | +1.4% | 66,200 |
| 2025/04/11 | 1,480 | 1,530 | 1,450 | 1,523 | +9 | +0.6% | 52,000 |
| 2025/04/10 | 1,563 | 1,563 | 1,484 | 1,514 | +98 | +6.9% | 82,100 |
| 2025/04/09 | 1,451 | 1,451 | 1,398 | 1,416 | -65 | -4.4% | 97,300 |
| 2025/04/08 | 1,446 | 1,535 | 1,446 | 1,481 | +108 | +7.9% | 94,900 |
| 2025/04/07 | 1,350 | 1,417 | 1,335 | 1,373 | -122 | -8.2% | 107,000 |
| 2025/04/04 | 1,568 | 1,568 | 1,467 | 1,495 | -113 | -7% | 144,100 |
| 2025/04/03 | 1,609 | 1,629 | 1,590 | 1,608 | -60 | -3.6% | 106,500 |
| 2025/04/02 | 1,695 | 1,703 | 1,666 | 1,668 | -28 | -1.7% | 46,200 |
| 2025/04/01 | 1,721 | 1,725 | 1,696 | 1,696 | -11 | -0.6% | 44,000 |
| 2025/03/31 | 1,731 | 1,736 | 1,701 | 1,707 | -56 | -3.2% | 62,000 |
| 2025/03/28 | 1,779 | 1,789 | 1,758 | 1,763 | -13 | -0.7% | 71,100 |
| 2025/03/27 | 1,763 | 1,778 | 1,761 | 1,776 | +5 | +0.3% | 32,600 |
51～
100
件表示中 / 6975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 | 186,000円 | +2.4% | +14.7% | 4.84% | 10.27倍 | 0.83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 |
| 橋本総ＨＤ | 132,700円 | +5.2% | +6.6% | 3.77% | 8.89倍 | 0.80倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ナガホリ | 167,700円 | -2.1% | +15.4% | 0.60% | 64.30倍 | 1.98倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| オプティマス | 35,500円 | +7.1% | +231.9% | 5.07% | 22.04倍 | 1.02倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 明治電機 | 210,800円 | +4.9% | +11.0% | 4.17% | 9.60倍 | 0.78倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
市場注目の銘柄
チャート関連のコラム
