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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 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 |
| 2006/07/28 | 1,550 | 1,562 | 1,518 | 1,562 | +34 | +2.2% | 55,700 |
| 2006/07/27 | 1,500 | 1,532 | 1,489 | 1,528 | +28 | +1.9% | 41,600 |
| 2006/07/26 | 1,549 | 1,549 | 1,460 | 1,500 | -39 | -2.5% | 71,800 |
| 2006/07/25 | 1,550 | 1,590 | 1,530 | 1,539 | +19 | +1.3% | 28,500 |
| 2006/07/24 | 1,550 | 1,552 | 1,510 | 1,520 | -45 | -2.9% | 61,400 |
| 2006/07/21 | 1,529 | 1,588 | 1,529 | 1,565 | +12 | +0.8% | 51,600 |
| 2006/07/20 | 1,550 | 1,599 | 1,505 | 1,553 | +49 | +3.3% | 49,300 |
| 2006/07/19 | 1,501 | 1,538 | 1,479 | 1,504 | -26 | -1.7% | 44,600 |
| 2006/07/18 | 1,595 | 1,595 | 1,530 | 1,530 | -84 | -5.2% | 54,300 |
| 2006/07/14 | 1,640 | 1,640 | 1,610 | 1,614 | -29 | -1.8% | 20,100 |
| 2006/07/13 | 1,660 | 1,660 | 1,625 | 1,643 | -24 | -1.4% | 23,100 |
| 2006/07/12 | 1,705 | 1,705 | 1,635 | 1,667 | -31 | -1.8% | 39,000 |
| 2006/07/11 | 1,711 | 1,719 | 1,680 | 1,698 | -11 | -0.6% | 36,000 |
| 2006/07/10 | 1,703 | 1,717 | 1,680 | 1,709 | -24 | -1.4% | 38,100 |
4601～
4650
件表示中 / 6946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 | 163,500円 | +4.0% | -4.2% | 5.26% | 9.39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 |
| 藤井産 | 299,100円 | +6.1% | -5.4% | 4.35% | 6.84倍 | 0.67倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| コーア商事Ｈ | 69,700円 | +5.5% | +5.3% | 2.30% | 9.53倍 | 1.11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 | 103,700円 | -2.3% | -32.2% | 4.82% | 10.86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 |
| たけびし | 181,700円 | +1.0% | +0.5% | 3.63% | 12.12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 |
市場注目の銘柄
チャート関連のコラム
