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 |
|---|---|---|---|---|---|---|---|
| 2005/10/21 | 1,717 | 1,749 | 1,711 | 1,749 | +27 | +1.6% | 61,100 |
| 2005/10/20 | 1,729 | 1,729 | 1,714 | 1,722 | -17 | -1% | 30,400 |
| 2005/10/19 | 1,728 | 1,739 | 1,700 | 1,739 | +16 | +0.9% | 64,300 |
| 2005/10/18 | 1,727 | 1,745 | 1,715 | 1,723 | +12 | +0.7% | 64,000 |
| 2005/10/17 | 1,730 | 1,735 | 1,703 | 1,711 | -14 | -0.8% | 56,200 |
| 2005/10/14 | 1,727 | 1,730 | 1,712 | 1,725 | -4 | -0.2% | 47,500 |
| 2005/10/13 | 1,720 | 1,735 | 1,713 | 1,729 | +7 | +0.4% | 92,600 |
| 2005/10/12 | 1,709 | 1,729 | 1,708 | 1,722 | +18 | +1.1% | 88,200 |
| 2005/10/11 | 1,684 | 1,709 | 1,684 | 1,704 | +14 | +0.8% | 45,900 |
| 2005/10/07 | 1,670 | 1,708 | 1,660 | 1,690 | +3 | +0.2% | 59,300 |
| 2005/10/06 | 1,681 | 1,706 | 1,681 | 1,687 | -21 | -1.2% | 80,300 |
| 2005/10/05 | 1,713 | 1,720 | 1,680 | 1,708 | -4 | -0.2% | 100,800 |
| 2005/10/04 | 1,690 | 1,730 | 1,688 | 1,712 | +22 | +1.3% | 99,000 |
| 2005/10/03 | 1,680 | 1,698 | 1,659 | 1,690 | +20 | +1.2% | 94,800 |
| 2005/09/30 | 1,660 | 1,670 | 1,648 | 1,670 | +9 | +0.5% | 67,000 |
| 2005/09/29 | 1,655 | 1,679 | 1,650 | 1,661 | -1 | -0.1% | 108,200 |
| 2005/09/28 | 1,682 | 1,692 | 1,646 | 1,662 | -20 | -1.2% | 52,400 |
| 2005/09/27 | 1,700 | 1,703 | 1,682 | 1,682 | -12 | -0.7% | 52,900 |
| 2005/09/26 | 1,679 | 1,694 | 1,670 | 1,694 | +28 | +1.7% | 67,400 |
| 2005/09/22 | 1,668 | 1,670 | 1,646 | 1,666 | +1 | +0.1% | 75,700 |
| 2005/09/21 | 1,668 | 1,680 | 1,662 | 1,665 | -3 | -0.2% | 137,200 |
| 2005/09/20 | 1,650 | 1,674 | 1,649 | 1,668 | +26 | +1.6% | 96,300 |
| 2005/09/16 | 1,649 | 1,649 | 1,625 | 1,642 | +5 | +0.3% | 81,300 |
| 2005/09/15 | 1,620 | 1,649 | 1,620 | 1,637 | +27 | +1.7% | 184,100 |
| 2005/09/14 | 1,612 | 1,617 | 1,600 | 1,610 | -6 | -0.4% | 74,200 |
| 2005/09/13 | 1,586 | 1,620 | 1,582 | 1,616 | +27 | +1.7% | 176,000 |
| 2005/09/12 | 1,569 | 1,594 | 1,562 | 1,589 | +29 | +1.9% | 110,400 |
| 2005/09/09 | 1,549 | 1,563 | 1,540 | 1,560 | +10 | +0.6% | 126,300 |
| 2005/09/08 | 1,530 | 1,559 | 1,530 | 1,550 | -10 | -0.6% | 81,500 |
| 2005/09/07 | 1,567 | 1,567 | 1,549 | 1,560 | ±0 | ±0% | 84,100 |
| 2005/09/06 | 1,551 | 1,569 | 1,551 | 1,560 | -7 | -0.4% | 56,500 |
| 2005/09/05 | 1,551 | 1,574 | 1,551 | 1,567 | +19 | +1.2% | 89,600 |
| 2005/09/02 | 1,550 | 1,559 | 1,543 | 1,548 | +6 | +0.4% | 93,300 |
| 2005/09/01 | 1,539 | 1,545 | 1,511 | 1,542 | +31 | +2.1% | 93,200 |
| 2005/08/31 | 1,510 | 1,533 | 1,505 | 1,511 | +2 | +0.1% | 83,900 |
| 2005/08/30 | 1,507 | 1,516 | 1,491 | 1,509 | +3 | +0.2% | 36,500 |
| 2005/08/29 | 1,514 | 1,520 | 1,501 | 1,506 | -14 | -0.9% | 27,300 |
| 2005/08/26 | 1,513 | 1,520 | 1,510 | 1,520 | +11 | +0.7% | 46,500 |
| 2005/08/25 | 1,497 | 1,515 | 1,497 | 1,509 | +7 | +0.5% | 55,100 |
| 2005/08/24 | 1,487 | 1,504 | 1,482 | 1,502 | +26 | +1.8% | 71,200 |
| 2005/08/23 | 1,476 | 1,488 | 1,476 | 1,476 | +2 | +0.1% | 59,300 |
| 2005/08/22 | 1,482 | 1,490 | 1,474 | 1,474 | -7 | -0.5% | 74,300 |
| 2005/08/19 | 1,475 | 1,487 | 1,471 | 1,481 | -6 | -0.4% | 35,500 |
| 2005/08/18 | 1,476 | 1,492 | 1,467 | 1,487 | +12 | +0.8% | 41,500 |
| 2005/08/17 | 1,497 | 1,497 | 1,465 | 1,475 | -21 | -1.4% | 45,500 |
| 2005/08/16 | 1,490 | 1,499 | 1,487 | 1,496 | +3 | +0.2% | 31,700 |
| 2005/08/15 | 1,493 | 1,506 | 1,491 | 1,493 | -15 | -1% | 25,600 |
| 2005/08/12 | 1,511 | 1,518 | 1,500 | 1,508 | -3 | -0.2% | 27,000 |
| 2005/08/11 | 1,514 | 1,526 | 1,507 | 1,511 | -16 | -1% | 26,600 |
| 2005/08/10 | 1,508 | 1,530 | 1,493 | 1,527 | +38 | +2.6% | 66,500 |
4801～
4850
件表示中 / 6921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 | 159,300円 | +4.0% | -4.2% | 5.40% | 9.15倍 | 0.68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 |
| スターティアＨＤ | 282,800円 | +8.5% | +7.8% | 4.42% | 13.16倍 | 3.47倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| たけびし | 180,100円 | +1.0% | +0.5% | 3.66% | 12.01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 |
| 丸 文 | 101,200円 | -2.3% | -32.2% | 4.94% | 10.59倍 | 0.49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 |
| シモジマ | 119,100円 | +4.7% | +15.0% | 4.53% | 11.13倍 | 0.79倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
