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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 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 |
| 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 |
4651～
4700
件表示中 / 6977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 | 185,600円 | +2.4% | +14.7% | 4.85% | 10.25倍 | 0.82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 |
| ナガホリ | 168,600円 | -2.1% | +15.4% | 0.59% | 64.65倍 | 1.99倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 橋本総ＨＤ | 131,400円 | +5.2% | +6.6% | 3.81% | 8.80倍 | 0.79倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| 明治電機 | 213,600円 | +4.9% | +11.0% | 4.12% | 9.73倍 | 0.79倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| オプティマス | 35,400円 | +7.1% | +231.9% | 5.08% | 21.97倍 | 1.01倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム
