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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 482 | 482 | 478 | 478 | -4 | -0.8% | 15,200 |
| 2010/03/09 | 480 | 483 | 478 | 482 | +2 | +0.4% | 16,500 |
| 2010/03/08 | 485 | 488 | 476 | 480 | -3 | -0.6% | 38,700 |
| 2010/03/05 | 487 | 487 | 475 | 483 | +4 | +0.8% | 17,400 |
| 2010/03/04 | 480 | 484 | 475 | 479 | -9 | -1.8% | 29,400 |
| 2010/03/03 | 477 | 490 | 477 | 488 | +8 | +1.7% | 18,200 |
| 2010/03/02 | 474 | 481 | 474 | 480 | -1 | -0.2% | 10,400 |
| 2010/03/01 | 476 | 481 | 474 | 481 | +7 | +1.5% | 13,000 |
| 2010/02/26 | 473 | 482 | 470 | 474 | -5 | -1% | 21,200 |
| 2010/02/25 | 485 | 485 | 475 | 479 | -6 | -1.2% | 19,300 |
| 2010/02/24 | 487 | 495 | 481 | 485 | -10 | -2% | 21,200 |
| 2010/02/23 | 504 | 504 | 486 | 495 | -7 | -1.4% | 17,900 |
| 2010/02/22 | 492 | 509 | 485 | 502 | +20 | +4.1% | 45,400 |
| 2010/02/19 | 494 | 494 | 482 | 482 | -1 | -0.2% | 42,000 |
| 2010/02/18 | 477 | 488 | 477 | 483 | +6 | +1.3% | 18,000 |
| 2010/02/17 | 477 | 482 | 473 | 477 | +7 | +1.5% | 15,000 |
| 2010/02/16 | 476 | 478 | 469 | 470 | +1 | +0.2% | 9,600 |
| 2010/02/15 | 476 | 486 | 468 | 469 | +1 | +0.2% | 12,700 |
| 2010/02/12 | 461 | 479 | 461 | 468 | +8 | +1.7% | 17,000 |
| 2010/02/10 | 470 | 483 | 460 | 460 | -3 | -0.6% | 30,800 |
| 2010/02/09 | 470 | 470 | 462 | 463 | -8 | -1.7% | 21,300 |
| 2010/02/08 | 476 | 484 | 470 | 471 | -10 | -2.1% | 25,800 |
| 2010/02/05 | 477 | 489 | 475 | 481 | -9 | -1.8% | 24,900 |
| 2010/02/04 | 495 | 498 | 488 | 490 | -5 | -1% | 17,400 |
| 2010/02/03 | 504 | 507 | 489 | 495 | -3 | -0.6% | 15,900 |
| 2010/02/02 | 496 | 505 | 496 | 498 | +3 | +0.6% | 10,500 |
| 2010/02/01 | 522 | 522 | 492 | 495 | -27 | -5.2% | 41,500 |
| 2010/01/29 | 528 | 534 | 518 | 522 | -12 | -2.2% | 21,900 |
| 2010/01/28 | 527 | 543 | 518 | 534 | ±0 | ±0% | 35,700 |
| 2010/01/27 | 537 | 548 | 530 | 534 | -3 | -0.6% | 27,600 |
| 2010/01/26 | 546 | 559 | 536 | 537 | -8 | -1.5% | 27,100 |
| 2010/01/25 | 535 | 546 | 535 | 545 | ±0 | ±0% | 11,400 |
| 2010/01/22 | 555 | 555 | 537 | 545 | -20 | -3.5% | 34,500 |
| 2010/01/21 | 566 | 569 | 553 | 565 | -8 | -1.4% | 19,000 |
| 2010/01/20 | 567 | 573 | 557 | 573 | +2 | +0.4% | 26,300 |
| 2010/01/19 | 569 | 580 | 568 | 571 | +3 | +0.5% | 27,700 |
| 2010/01/18 | 567 | 568 | 555 | 568 | +11 | +2% | 17,700 |
| 2010/01/15 | 558 | 560 | 553 | 557 | ±0 | ±0% | 16,600 |
| 2010/01/14 | 560 | 563 | 551 | 557 | +4 | +0.7% | 14,700 |
| 2010/01/13 | 557 | 574 | 553 | 553 | -10 | -1.8% | 17,300 |
| 2010/01/12 | 538 | 567 | 536 | 563 | +24 | +4.5% | 66,600 |
| 2010/01/08 | 536 | 544 | 531 | 539 | +2 | +0.4% | 15,700 |
| 2010/01/07 | 536 | 537 | 521 | 537 | +6 | +1.1% | 15,900 |
| 2010/01/06 | 535 | 543 | 530 | 531 | -9 | -1.7% | 12,400 |
| 2010/01/05 | 542 | 545 | 530 | 540 | +3 | +0.6% | 20,900 |
| 2010/01/04 | 546 | 554 | 529 | 537 | -12 | -2.2% | 25,100 |
| 2009/12/30 | 544 | 549 | 538 | 549 | +6 | +1.1% | 10,900 |
| 2009/12/29 | 545 | 550 | 533 | 543 | -1 | -0.2% | 23,400 |
| 2009/12/28 | 543 | 564 | 540 | 544 | +4 | +0.7% | 40,400 |
| 2009/12/25 | 549 | 549 | 531 | 540 | -8 | -1.5% | 21,700 |
3751～
3800
件表示中 / 6945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 | 161,300円 | +4.0% | -4.2% | 5.33% | 9.26倍 | 0.69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 |
| たけびし | 181,600円 | +1.0% | +0.5% | 3.63% | 12.11倍 | 0.71倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| コーア商事Ｈ | 69,000円 | +5.5% | +5.3% | 2.32% | 9.44倍 | 1.09倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 丸 文 | 102,100円 | -2.3% | -32.2% | 4.90% | 10.69倍 | 0.49倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| シモジマ | 119,700円 | +4.7% | +15.0% | 4.51% | 11.18倍 | 0.80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
