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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,291 | 1,297 | 1,252 | 1,273 | -16 | -1.2% | 36,800 |
| 2007/12/04 | 1,300 | 1,304 | 1,283 | 1,289 | -14 | -1.1% | 26,400 |
| 2007/12/03 | 1,314 | 1,314 | 1,284 | 1,303 | +4 | +0.3% | 25,900 |
| 2007/11/30 | 1,275 | 1,313 | 1,265 | 1,299 | +26 | +2% | 41,800 |
| 2007/11/29 | 1,235 | 1,275 | 1,235 | 1,273 | +37 | +3% | 35,900 |
| 2007/11/28 | 1,211 | 1,249 | 1,211 | 1,236 | -12 | -1% | 26,200 |
| 2007/11/27 | 1,235 | 1,258 | 1,206 | 1,248 | ±0 | ±0% | 35,700 |
| 2007/11/26 | 1,230 | 1,264 | 1,226 | 1,248 | +22 | +1.8% | 24,200 |
| 2007/11/22 | 1,220 | 1,242 | 1,204 | 1,226 | +6 | +0.5% | 20,600 |
| 2007/11/21 | 1,260 | 1,260 | 1,216 | 1,220 | -20 | -1.6% | 33,800 |
| 2007/11/20 | 1,211 | 1,242 | 1,187 | 1,240 | -14 | -1.1% | 47,300 |
| 2007/11/19 | 1,260 | 1,285 | 1,250 | 1,254 | -6 | -0.5% | 32,100 |
| 2007/11/16 | 1,280 | 1,282 | 1,254 | 1,260 | -60 | -4.5% | 40,800 |
| 2007/11/15 | 1,298 | 1,322 | 1,262 | 1,320 | +31 | +2.4% | 42,600 |
| 2007/11/14 | 1,260 | 1,294 | 1,259 | 1,289 | +42 | +3.4% | 23,000 |
| 2007/11/13 | 1,260 | 1,274 | 1,241 | 1,247 | -14 | -1.1% | 34,600 |
| 2007/11/12 | 1,263 | 1,280 | 1,250 | 1,261 | -41 | -3.1% | 35,200 |
| 2007/11/09 | 1,307 | 1,335 | 1,282 | 1,302 | -3 | -0.2% | 38,900 |
| 2007/11/08 | 1,313 | 1,318 | 1,292 | 1,305 | -45 | -3.3% | 49,700 |
| 2007/11/07 | 1,382 | 1,382 | 1,344 | 1,350 | -25 | -1.8% | 36,800 |
| 2007/11/06 | 1,372 | 1,391 | 1,365 | 1,375 | -3 | -0.2% | 23,300 |
| 2007/11/05 | 1,401 | 1,425 | 1,372 | 1,378 | -37 | -2.6% | 39,300 |
| 2007/11/02 | 1,410 | 1,432 | 1,396 | 1,415 | -13 | -0.9% | 34,200 |
| 2007/11/01 | 1,406 | 1,429 | 1,402 | 1,428 | +23 | +1.6% | 23,600 |
| 2007/10/31 | 1,392 | 1,409 | 1,387 | 1,405 | +5 | +0.4% | 22,300 |
| 2007/10/30 | 1,388 | 1,418 | 1,388 | 1,400 | +12 | +0.9% | 41,100 |
| 2007/10/29 | 1,449 | 1,453 | 1,377 | 1,388 | -6 | -0.4% | 66,300 |
| 2007/10/26 | 1,400 | 1,400 | 1,360 | 1,394 | +27 | +2% | 67,300 |
| 2007/10/25 | 1,397 | 1,418 | 1,362 | 1,367 | -29 | -2.1% | 70,400 |
| 2007/10/24 | 1,430 | 1,437 | 1,393 | 1,396 | -31 | -2.2% | 70,000 |
| 2007/10/23 | 1,452 | 1,452 | 1,407 | 1,427 | -36 | -2.5% | 64,400 |
| 2007/10/22 | 1,460 | 1,478 | 1,434 | 1,463 | +1 | +0.1% | 53,800 |
| 2007/10/19 | 1,484 | 1,484 | 1,448 | 1,462 | -12 | -0.8% | 58,400 |
| 2007/10/18 | 1,425 | 1,478 | 1,411 | 1,474 | +49 | +3.4% | 25,000 |
| 2007/10/17 | 1,445 | 1,446 | 1,415 | 1,425 | -35 | -2.4% | 72,400 |
| 2007/10/16 | 1,518 | 1,518 | 1,460 | 1,460 | -59 | -3.9% | 55,300 |
| 2007/10/15 | 1,506 | 1,522 | 1,505 | 1,519 | +14 | +0.9% | 34,400 |
| 2007/10/12 | 1,510 | 1,515 | 1,497 | 1,505 | -6 | -0.4% | 91,800 |
| 2007/10/11 | 1,497 | 1,512 | 1,478 | 1,511 | +12 | +0.8% | 42,000 |
| 2007/10/10 | 1,474 | 1,506 | 1,474 | 1,499 | +25 | +1.7% | 61,500 |
| 2007/10/09 | 1,462 | 1,500 | 1,462 | 1,474 | +23 | +1.6% | 34,800 |
| 2007/10/05 | 1,415 | 1,475 | 1,411 | 1,451 | +31 | +2.2% | 57,100 |
| 2007/10/04 | 1,389 | 1,449 | 1,368 | 1,420 | +28 | +2% | 104,600 |
| 2007/10/03 | 1,358 | 1,392 | 1,340 | 1,392 | +36 | +2.7% | 37,600 |
| 2007/10/02 | 1,345 | 1,359 | 1,326 | 1,356 | +30 | +2.3% | 56,000 |
| 2007/10/01 | 1,351 | 1,357 | 1,321 | 1,326 | -24 | -1.8% | 55,300 |
| 2007/09/28 | 1,311 | 1,374 | 1,311 | 1,350 | -41 | -2.9% | 75,700 |
| 2007/09/27 | 1,370 | 1,391 | 1,360 | 1,391 | +32 | +2.4% | 51,200 |
| 2007/09/26 | 1,336 | 1,365 | 1,335 | 1,359 | +24 | +1.8% | 39,300 |
| 2007/09/25 | 1,359 | 1,363 | 1,322 | 1,335 | -24 | -1.8% | 74,700 |
4301～
4350
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 | 162,900円 | +4.0% | -4.2% | 5.28% | 9.35倍 | 0.70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 | 182,400円 | +1.0% | +0.5% | 3.62% | 12.16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 | 69,700円 | +5.5% | +5.3% | 2.30% | 9.54倍 | 1.10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 | 103,800円 | -2.3% | -32.2% | 4.82% | 10.87倍 | 0.50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 | 120,200円 | +4.7% | +15.0% | 4.49% | 11.23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
