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 |
|---|---|---|---|---|---|---|---|
| 2006/07/28 | 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 |
| 2006/07/07 | 1,743 | 1,743 | 1,713 | 1,733 | +20 | +1.2% | 32,800 |
| 2006/07/06 | 1,745 | 1,754 | 1,670 | 1,713 | -36 | -2.1% | 50,000 |
| 2006/07/05 | 1,780 | 1,782 | 1,748 | 1,749 | -28 | -1.6% | 41,300 |
| 2006/07/04 | 1,760 | 1,777 | 1,746 | 1,777 | +32 | +1.8% | 25,000 |
| 2006/07/03 | 1,765 | 1,768 | 1,742 | 1,745 | -3 | -0.2% | 23,900 |
| 2006/06/30 | 1,770 | 1,792 | 1,726 | 1,748 | -8 | -0.5% | 46,600 |
| 2006/06/29 | 1,738 | 1,759 | 1,719 | 1,756 | +42 | +2.5% | 57,000 |
| 2006/06/28 | 1,729 | 1,737 | 1,695 | 1,714 | -39 | -2.2% | 51,900 |
| 2006/06/27 | 1,750 | 1,774 | 1,741 | 1,753 | +15 | +0.9% | 31,300 |
| 2006/06/26 | 1,760 | 1,760 | 1,722 | 1,738 | -22 | -1.3% | 23,800 |
| 2006/06/23 | 1,723 | 1,760 | 1,710 | 1,760 | +22 | +1.3% | 30,500 |
| 2006/06/22 | 1,701 | 1,745 | 1,685 | 1,738 | +67 | +4% | 24,000 |
| 2006/06/21 | 1,734 | 1,735 | 1,656 | 1,671 | -36 | -2.1% | 55,800 |
| 2006/06/20 | 1,755 | 1,755 | 1,700 | 1,707 | -24 | -1.4% | 32,300 |
| 2006/06/19 | 1,779 | 1,791 | 1,726 | 1,731 | -18 | -1% | 64,900 |
| 2006/06/16 | 1,716 | 1,783 | 1,716 | 1,749 | +74 | +4.4% | 72,900 |
| 2006/06/15 | 1,669 | 1,716 | 1,655 | 1,675 | +36 | +2.2% | 81,600 |
| 2006/06/14 | 1,650 | 1,675 | 1,613 | 1,639 | -11 | -0.7% | 107,400 |
| 2006/06/13 | 1,700 | 1,708 | 1,645 | 1,650 | -75 | -4.3% | 45,500 |
| 2006/06/12 | 1,695 | 1,744 | 1,681 | 1,725 | +31 | +1.8% | 33,800 |
| 2006/06/09 | 1,643 | 1,745 | 1,621 | 1,694 | -9 | -0.5% | 88,700 |
| 2006/06/08 | 1,721 | 1,755 | 1,700 | 1,703 | -78 | -4.4% | 57,400 |
| 2006/06/07 | 1,831 | 1,852 | 1,760 | 1,781 | -71 | -3.8% | 79,400 |
| 2006/06/06 | 1,850 | 1,870 | 1,822 | 1,852 | -69 | -3.6% | 83,000 |
| 2006/06/05 | 1,939 | 1,979 | 1,907 | 1,921 | -17 | -0.9% | 37,300 |
| 2006/06/02 | 1,927 | 1,957 | 1,821 | 1,938 | -26 | -1.3% | 88,400 |
| 2006/06/01 | 2,005 | 2,040 | 1,960 | 1,964 | -34 | -1.7% | 47,500 |
| 2006/05/31 | 2,060 | 2,060 | 1,950 | 1,998 | -82 | -3.9% | 63,400 |
| 2006/05/30 | 2,065 | 2,100 | 2,065 | 2,080 | -10 | -0.5% | 34,900 |
| 2006/05/29 | 2,115 | 2,135 | 2,070 | 2,090 | -20 | -0.9% | 27,300 |
| 2006/05/26 | 2,095 | 2,130 | 2,075 | 2,110 | +30 | +1.4% | 34,000 |
| 2006/05/25 | 2,105 | 2,115 | 2,050 | 2,080 | -50 | -2.3% | 56,600 |
| 2006/05/24 | 2,110 | 2,135 | 2,075 | 2,130 | +10 | +0.5% | 48,800 |
| 2006/05/23 | 2,150 | 2,170 | 2,040 | 2,120 | -65 | -3% | 27,600 |
| 2006/05/22 | 2,210 | 2,245 | 2,180 | 2,185 | -10 | -0.5% | 60,600 |
| 2006/05/19 | 2,205 | 2,235 | 2,160 | 2,195 | -20 | -0.9% | 38,900 |
4601～
4650
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
