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 |
|---|---|---|---|---|---|---|---|
| 2006/10/10 | 1,817 | 1,827 | 1,785 | 1,797 | -39 | -2.1% | 67,100 |
| 2006/10/06 | 1,863 | 1,863 | 1,821 | 1,836 | -53 | -2.8% | 80,800 |
| 2006/10/05 | 1,831 | 1,889 | 1,831 | 1,889 | +64 | +3.5% | 144,900 |
| 2006/10/04 | 1,780 | 1,826 | 1,774 | 1,825 | +53 | +3% | 117,900 |
| 2006/10/03 | 1,761 | 1,776 | 1,761 | 1,772 | -10 | -0.6% | 28,900 |
| 2006/10/02 | 1,780 | 1,790 | 1,761 | 1,782 | +2 | +0.1% | 73,600 |
| 2006/09/29 | 1,767 | 1,780 | 1,740 | 1,780 | +103 | +6.1% | 101,500 |
| 2006/09/28 | 1,672 | 1,696 | 1,620 | 1,677 | +5 | +0.3% | 37,100 |
| 2006/09/27 | 1,649 | 1,679 | 1,649 | 1,672 | +35 | +2.1% | 37,000 |
| 2006/09/26 | 1,634 | 1,660 | 1,603 | 1,637 | -8 | -0.5% | 24,100 |
| 2006/09/25 | 1,630 | 1,648 | 1,600 | 1,645 | +15 | +0.9% | 16,800 |
| 2006/09/22 | 1,639 | 1,679 | 1,625 | 1,630 | -38 | -2.3% | 24,500 |
| 2006/09/21 | 1,654 | 1,690 | 1,648 | 1,668 | +24 | +1.5% | 23,500 |
| 2006/09/20 | 1,692 | 1,692 | 1,624 | 1,644 | -18 | -1.1% | 41,500 |
| 2006/09/19 | 1,665 | 1,679 | 1,654 | 1,662 | +4 | +0.2% | 19,800 |
| 2006/09/15 | 1,656 | 1,661 | 1,634 | 1,658 | -17 | -1% | 42,000 |
| 2006/09/14 | 1,698 | 1,698 | 1,660 | 1,675 | -10 | -0.6% | 43,100 |
| 2006/09/13 | 1,715 | 1,720 | 1,651 | 1,685 | -15 | -0.9% | 51,700 |
| 2006/09/12 | 1,699 | 1,710 | 1,680 | 1,700 | +6 | +0.4% | 40,100 |
| 2006/09/11 | 1,685 | 1,717 | 1,680 | 1,694 | -11 | -0.6% | 46,700 |
| 2006/09/08 | 1,695 | 1,720 | 1,690 | 1,705 | -30 | -1.7% | 87,100 |
| 2006/09/07 | 1,750 | 1,757 | 1,715 | 1,735 | -16 | -0.9% | 36,100 |
| 2006/09/06 | 1,765 | 1,771 | 1,750 | 1,751 | -22 | -1.2% | 38,700 |
| 2006/09/05 | 1,785 | 1,785 | 1,767 | 1,773 | -3 | -0.2% | 11,800 |
| 2006/09/04 | 1,760 | 1,790 | 1,760 | 1,776 | +16 | +0.9% | 24,200 |
| 2006/09/01 | 1,754 | 1,779 | 1,749 | 1,760 | +21 | +1.2% | 56,100 |
| 2006/08/31 | 1,740 | 1,747 | 1,731 | 1,739 | +10 | +0.6% | 36,900 |
| 2006/08/30 | 1,716 | 1,735 | 1,695 | 1,729 | +18 | +1.1% | 35,800 |
| 2006/08/29 | 1,680 | 1,715 | 1,680 | 1,711 | +23 | +1.4% | 31,400 |
| 2006/08/28 | 1,715 | 1,730 | 1,687 | 1,688 | -26 | -1.5% | 41,400 |
| 2006/08/25 | 1,738 | 1,743 | 1,706 | 1,714 | -13 | -0.8% | 50,500 |
| 2006/08/24 | 1,735 | 1,735 | 1,720 | 1,727 | -18 | -1% | 27,200 |
| 2006/08/23 | 1,750 | 1,755 | 1,722 | 1,745 | +2 | +0.1% | 40,500 |
| 2006/08/22 | 1,750 | 1,753 | 1,729 | 1,743 | -4 | -0.2% | 75,600 |
| 2006/08/21 | 1,744 | 1,755 | 1,744 | 1,747 | +18 | +1% | 67,600 |
| 2006/08/18 | 1,733 | 1,733 | 1,721 | 1,729 | +21 | +1.2% | 55,700 |
| 2006/08/17 | 1,719 | 1,723 | 1,700 | 1,708 | +1 | +0.1% | 53,600 |
| 2006/08/16 | 1,691 | 1,719 | 1,691 | 1,707 | +32 | +1.9% | 62,900 |
| 2006/08/15 | 1,690 | 1,697 | 1,670 | 1,675 | -6 | -0.4% | 55,800 |
| 2006/08/14 | 1,659 | 1,689 | 1,659 | 1,681 | +30 | +1.8% | 43,300 |
| 2006/08/11 | 1,657 | 1,675 | 1,640 | 1,651 | +3 | +0.2% | 40,800 |
| 2006/08/10 | 1,615 | 1,665 | 1,615 | 1,648 | +33 | +2% | 43,700 |
| 2006/08/09 | 1,604 | 1,619 | 1,579 | 1,615 | +9 | +0.6% | 33,600 |
| 2006/08/08 | 1,593 | 1,629 | 1,586 | 1,606 | +16 | +1% | 48,600 |
| 2006/08/07 | 1,612 | 1,636 | 1,590 | 1,590 | -11 | -0.7% | 95,400 |
| 2006/08/04 | 1,600 | 1,624 | 1,594 | 1,601 | -1 | -0.1% | 23,500 |
| 2006/08/03 | 1,610 | 1,612 | 1,600 | 1,602 | -4 | -0.2% | 26,000 |
| 2006/08/02 | 1,605 | 1,609 | 1,560 | 1,606 | -7 | -0.4% | 81,100 |
| 2006/08/01 | 1,602 | 1,624 | 1,592 | 1,613 | -12 | -0.7% | 38,100 |
| 2006/07/31 | 1,600 | 1,633 | 1,593 | 1,625 | +63 | +4% | 76,600 |
4551～
4600
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
