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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,808 | 1,831 | 1,808 | 1,820 | +7 | +0.4% | 84,100 |
| 2024/11/29 | 1,794 | 1,823 | 1,791 | 1,813 | +19 | +1.1% | 77,400 |
| 2024/11/28 | 1,789 | 1,805 | 1,769 | 1,794 | -67 | -3.6% | 237,600 |
| 2024/11/27 | 1,858 | 1,868 | 1,851 | 1,861 | -5 | -0.3% | 247,500 |
| 2024/11/26 | 1,902 | 1,902 | 1,848 | 1,866 | -26 | -1.4% | 215,100 |
| 2024/11/25 | 1,899 | 1,904 | 1,889 | 1,892 | +8 | +0.4% | 87,400 |
| 2024/11/22 | 1,876 | 1,897 | 1,871 | 1,884 | +13 | +0.7% | 61,600 |
| 2024/11/21 | 1,864 | 1,875 | 1,853 | 1,871 | +12 | +0.6% | 41,800 |
| 2024/11/20 | 1,860 | 1,869 | 1,848 | 1,859 | -11 | -0.6% | 74,400 |
| 2024/11/19 | 1,861 | 1,873 | 1,856 | 1,870 | +15 | +0.8% | 25,200 |
| 2024/11/18 | 1,861 | 1,874 | 1,847 | 1,855 | -6 | -0.3% | 49,000 |
| 2024/11/15 | 1,867 | 1,875 | 1,857 | 1,861 | -1 | -0.1% | 36,100 |
| 2024/11/14 | 1,884 | 1,893 | 1,861 | 1,862 | -16 | -0.9% | 53,200 |
| 2024/11/13 | 1,901 | 1,912 | 1,878 | 1,878 | -18 | -0.9% | 72,200 |
| 2024/11/12 | 1,915 | 1,932 | 1,896 | 1,896 | -18 | -0.9% | 62,200 |
| 2024/11/11 | 1,900 | 1,931 | 1,900 | 1,914 | -16 | -0.8% | 54,200 |
| 2024/11/08 | 1,958 | 1,959 | 1,911 | 1,930 | -10 | -0.5% | 48,900 |
| 2024/11/07 | 1,912 | 1,950 | 1,912 | 1,940 | +25 | +1.3% | 62,400 |
| 2024/11/06 | 1,925 | 1,931 | 1,906 | 1,915 | +9 | +0.5% | 56,400 |
| 2024/11/05 | 1,907 | 1,915 | 1,904 | 1,906 | -7 | -0.4% | 25,700 |
| 2024/11/01 | 1,896 | 1,921 | 1,895 | 1,913 | -5 | -0.3% | 38,700 |
| 2024/10/31 | 1,893 | 1,922 | 1,893 | 1,918 | +26 | +1.4% | 34,100 |
| 2024/10/30 | 1,903 | 1,921 | 1,892 | 1,892 | -5 | -0.3% | 74,500 |
| 2024/10/29 | 1,897 | 1,905 | 1,890 | 1,897 | +10 | +0.5% | 21,400 |
| 2024/10/28 | 1,833 | 1,892 | 1,831 | 1,887 | +46 | +2.5% | 25,400 |
| 2024/10/25 | 1,874 | 1,875 | 1,832 | 1,841 | -33 | -1.8% | 33,600 |
| 2024/10/24 | 1,885 | 1,885 | 1,851 | 1,874 | -12 | -0.6% | 29,100 |
| 2024/10/23 | 1,919 | 1,929 | 1,886 | 1,886 | -24 | -1.3% | 32,900 |
| 2024/10/22 | 1,939 | 1,939 | 1,896 | 1,910 | -22 | -1.1% | 40,900 |
| 2024/10/21 | 1,936 | 1,946 | 1,923 | 1,932 | -4 | -0.2% | 23,000 |
| 2024/10/18 | 1,963 | 1,963 | 1,933 | 1,936 | -5 | -0.3% | 25,000 |
| 2024/10/17 | 1,985 | 1,989 | 1,941 | 1,941 | -39 | -2% | 43,700 |
| 2024/10/16 | 1,938 | 2,004 | 1,938 | 1,980 | +5 | +0.3% | 68,500 |
| 2024/10/15 | 1,961 | 1,989 | 1,918 | 1,975 | +63 | +3.3% | 90,000 |
| 2024/10/11 | 1,928 | 1,931 | 1,908 | 1,912 | -30 | -1.5% | 66,900 |
| 2024/10/10 | 1,960 | 1,970 | 1,940 | 1,942 | -17 | -0.9% | 32,700 |
| 2024/10/09 | 1,946 | 1,967 | 1,946 | 1,959 | +13 | +0.7% | 23,300 |
| 2024/10/08 | 1,975 | 1,983 | 1,943 | 1,946 | -29 | -1.5% | 36,000 |
| 2024/10/07 | 1,996 | 1,996 | 1,955 | 1,975 | +19 | +1% | 26,100 |
| 2024/10/04 | 1,955 | 1,965 | 1,941 | 1,956 | +17 | +0.9% | 33,800 |
| 2024/10/03 | 1,969 | 1,969 | 1,932 | 1,939 | +10 | +0.5% | 30,900 |
| 2024/10/02 | 1,924 | 1,959 | 1,921 | 1,929 | -13 | -0.7% | 37,500 |
| 2024/10/01 | 1,927 | 1,945 | 1,922 | 1,942 | +26 | +1.4% | 17,800 |
| 2024/09/30 | 1,899 | 1,942 | 1,899 | 1,916 | -61 | -3.1% | 44,400 |
| 2024/09/27 | 1,971 | 1,987 | 1,963 | 1,977 | +14 | +0.7% | 42,300 |
| 2024/09/26 | 1,929 | 1,965 | 1,918 | 1,963 | +54 | +2.8% | 55,300 |
| 2024/09/25 | 1,922 | 1,924 | 1,895 | 1,909 | -12 | -0.6% | 25,400 |
| 2024/09/24 | 1,928 | 1,937 | 1,912 | 1,921 | ±0 | ±0% | 27,700 |
| 2024/09/20 | 1,924 | 1,938 | 1,914 | 1,921 | +25 | +1.3% | 39,300 |
| 2024/09/19 | 1,899 | 1,909 | 1,883 | 1,896 | +21 | +1.1% | 34,800 |
101～
150
件表示中 / 6901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 | 165,200円 | +4.0% | -4.2% | 5.21% | 9.48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 |
| 萩原電気 | 306,500円 | +13.3% | -14.1% | 6.04% | 7.93倍 | 0.61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 |
| 東都水 | 747,000円 | +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 |
| クリヤマＨＤ | 131,000円 | +15.5% | -8.6% | 4.27% | 7.15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 |
| シモジマ | 123,200円 | +6.9% | +10.4% | 4.38% | 11.51倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
