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 |
|---|---|---|---|---|---|---|---|
| 2006/12/21 | 1,934 | 1,949 | 1,927 | 1,948 | +24 | +1.2% | 47,000 |
| 2006/12/20 | 1,904 | 1,928 | 1,899 | 1,924 | +28 | +1.5% | 70,400 |
| 2006/12/19 | 1,900 | 1,904 | 1,892 | 1,896 | -1 | -0.1% | 42,100 |
| 2006/12/18 | 1,905 | 1,907 | 1,895 | 1,897 | -8 | -0.4% | 20,200 |
| 2006/12/15 | 1,900 | 1,910 | 1,895 | 1,905 | -3 | -0.2% | 52,200 |
| 2006/12/14 | 1,909 | 1,910 | 1,896 | 1,908 | -1 | -0.1% | 30,700 |
| 2006/12/13 | 1,915 | 1,915 | 1,887 | 1,909 | -2 | -0.1% | 41,100 |
| 2006/12/12 | 1,913 | 1,920 | 1,903 | 1,911 | -3 | -0.2% | 44,100 |
| 2006/12/11 | 1,906 | 1,937 | 1,889 | 1,914 | +9 | +0.5% | 85,800 |
| 2006/12/08 | 1,881 | 1,928 | 1,875 | 1,905 | +112 | +6.2% | 263,000 |
| 2006/12/07 | 1,780 | 1,794 | 1,767 | 1,793 | +4 | +0.2% | 39,200 |
| 2006/12/06 | 1,770 | 1,796 | 1,754 | 1,789 | +17 | +1% | 52,500 |
| 2006/12/05 | 1,779 | 1,785 | 1,753 | 1,772 | -6 | -0.3% | 54,500 |
| 2006/12/04 | 1,769 | 1,787 | 1,738 | 1,778 | +16 | +0.9% | 74,400 |
| 2006/12/01 | 1,747 | 1,770 | 1,722 | 1,762 | +16 | +0.9% | 74,700 |
| 2006/11/30 | 1,710 | 1,746 | 1,708 | 1,746 | +51 | +3% | 63,700 |
| 2006/11/29 | 1,675 | 1,696 | 1,645 | 1,695 | +20 | +1.2% | 50,400 |
| 2006/11/28 | 1,606 | 1,675 | 1,590 | 1,675 | +39 | +2.4% | 37,700 |
| 2006/11/27 | 1,599 | 1,659 | 1,575 | 1,636 | +51 | +3.2% | 68,000 |
| 2006/11/24 | 1,590 | 1,590 | 1,556 | 1,585 | +25 | +1.6% | 45,500 |
| 2006/11/22 | 1,537 | 1,561 | 1,520 | 1,560 | +31 | +2% | 38,700 |
| 2006/11/21 | 1,503 | 1,552 | 1,503 | 1,529 | -34 | -2.2% | 38,400 |
| 2006/11/20 | 1,616 | 1,620 | 1,559 | 1,563 | -48 | -3% | 41,600 |
| 2006/11/17 | 1,608 | 1,627 | 1,605 | 1,611 | +4 | +0.2% | 23,800 |
| 2006/11/16 | 1,622 | 1,660 | 1,605 | 1,607 | -19 | -1.2% | 36,500 |
| 2006/11/15 | 1,633 | 1,643 | 1,620 | 1,626 | -1 | -0.1% | 32,200 |
| 2006/11/14 | 1,629 | 1,666 | 1,617 | 1,627 | -2 | -0.1% | 55,900 |
| 2006/11/13 | 1,631 | 1,684 | 1,615 | 1,629 | -27 | -1.6% | 33,800 |
| 2006/11/10 | 1,671 | 1,684 | 1,640 | 1,656 | -15 | -0.9% | 52,100 |
| 2006/11/09 | 1,671 | 1,681 | 1,662 | 1,671 | ±0 | ±0% | 25,000 |
| 2006/11/08 | 1,690 | 1,697 | 1,665 | 1,671 | -29 | -1.7% | 40,100 |
| 2006/11/07 | 1,733 | 1,733 | 1,694 | 1,700 | -3 | -0.2% | 28,100 |
| 2006/11/06 | 1,685 | 1,722 | 1,685 | 1,703 | +2 | +0.1% | 53,800 |
| 2006/11/02 | 1,711 | 1,720 | 1,683 | 1,701 | -19 | -1.1% | 45,600 |
| 2006/11/01 | 1,713 | 1,744 | 1,713 | 1,720 | -20 | -1.1% | 25,000 |
| 2006/10/31 | 1,714 | 1,749 | 1,714 | 1,740 | +27 | +1.6% | 33,700 |
| 2006/10/30 | 1,740 | 1,752 | 1,713 | 1,713 | -37 | -2.1% | 52,900 |
| 2006/10/27 | 1,760 | 1,766 | 1,726 | 1,750 | -17 | -1% | 68,600 |
| 2006/10/26 | 1,766 | 1,787 | 1,766 | 1,767 | +6 | +0.3% | 40,800 |
| 2006/10/25 | 1,775 | 1,785 | 1,759 | 1,761 | -14 | -0.8% | 52,400 |
| 2006/10/24 | 1,783 | 1,800 | 1,770 | 1,775 | -4 | -0.2% | 44,900 |
| 2006/10/23 | 1,794 | 1,794 | 1,778 | 1,779 | -5 | -0.3% | 39,400 |
| 2006/10/20 | 1,787 | 1,789 | 1,765 | 1,784 | +8 | +0.5% | 43,700 |
| 2006/10/19 | 1,779 | 1,786 | 1,766 | 1,776 | -2 | -0.1% | 48,600 |
| 2006/10/18 | 1,780 | 1,786 | 1,752 | 1,778 | -8 | -0.4% | 43,100 |
| 2006/10/17 | 1,798 | 1,810 | 1,777 | 1,786 | -12 | -0.7% | 34,400 |
| 2006/10/16 | 1,800 | 1,821 | 1,775 | 1,798 | +27 | +1.5% | 47,500 |
| 2006/10/13 | 1,764 | 1,815 | 1,745 | 1,771 | +34 | +2% | 55,600 |
| 2006/10/12 | 1,752 | 1,770 | 1,736 | 1,737 | -28 | -1.6% | 35,900 |
| 2006/10/11 | 1,763 | 1,800 | 1,759 | 1,765 | -32 | -1.8% | 44,500 |
4501～
4550
件表示中 / 6910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 | 169,900円 | +4.0% | -4.2% | 5.06% | 9.75倍 | 0.73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 |
| 西川計測 | 930,000円 | +4.4% | +5.9% | 3.33% | 12.12倍 | 1.71倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 佐藤商 | 146,100円 | +1.9% | +0.1% | 5.20% | 5.48倍 | 0.45倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 東都水 | 747,000円 | - | - | - | - | 0.99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 |
| クリヤマＨＤ | 134,000円 | +15.5% | -8.6% | 4.18% | 7.31倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
