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 |
|---|---|---|---|---|---|---|---|
| 2005/05/26 | 1,400 | 1,403 | 1,384 | 1,393 | -47 | -3.3% | 39,600 |
| 2005/05/25 | 1,465 | 1,466 | 1,430 | 1,440 | -10 | -0.7% | 49,400 |
| 2005/05/24 | 1,445 | 1,454 | 1,436 | 1,450 | +12 | +0.8% | 42,100 |
| 2005/05/23 | 1,433 | 1,439 | 1,423 | 1,438 | +9 | +0.6% | 13,100 |
| 2005/05/20 | 1,439 | 1,440 | 1,425 | 1,429 | +1 | +0.1% | 24,700 |
| 2005/05/19 | 1,423 | 1,440 | 1,420 | 1,428 | +16 | +1.1% | 30,000 |
| 2005/05/18 | 1,411 | 1,420 | 1,411 | 1,412 | -1 | -0.1% | 22,200 |
| 2005/05/17 | 1,434 | 1,446 | 1,411 | 1,413 | -20 | -1.4% | 47,900 |
| 2005/05/16 | 1,450 | 1,460 | 1,430 | 1,433 | -17 | -1.2% | 44,300 |
| 2005/05/13 | 1,472 | 1,478 | 1,450 | 1,450 | -24 | -1.6% | 38,500 |
| 2005/05/12 | 1,475 | 1,481 | 1,465 | 1,474 | -7 | -0.5% | 23,400 |
| 2005/05/11 | 1,475 | 1,482 | 1,468 | 1,481 | -1 | -0.1% | 40,000 |
| 2005/05/10 | 1,490 | 1,490 | 1,471 | 1,482 | -5 | -0.3% | 54,100 |
| 2005/05/09 | 1,485 | 1,490 | 1,476 | 1,487 | +21 | +1.4% | 53,800 |
| 2005/05/06 | 1,450 | 1,474 | 1,442 | 1,466 | +36 | +2.5% | 21,800 |
| 2005/05/02 | 1,440 | 1,440 | 1,430 | 1,430 | -11 | -0.8% | 37,400 |
| 2005/04/28 | 1,440 | 1,445 | 1,437 | 1,441 | +1 | +0.1% | 32,900 |
| 2005/04/27 | 1,436 | 1,444 | 1,436 | 1,440 | -3 | -0.2% | 34,700 |
| 2005/04/26 | 1,456 | 1,456 | 1,436 | 1,443 | -13 | -0.9% | 56,300 |
| 2005/04/25 | 1,467 | 1,468 | 1,452 | 1,456 | -15 | -1% | 44,400 |
| 2005/04/22 | 1,492 | 1,492 | 1,461 | 1,471 | +39 | +2.7% | 37,600 |
| 2005/04/21 | 1,433 | 1,448 | 1,420 | 1,432 | -42 | -2.8% | 97,300 |
| 2005/04/20 | 1,489 | 1,495 | 1,473 | 1,474 | +27 | +1.9% | 53,100 |
| 2005/04/19 | 1,445 | 1,472 | 1,430 | 1,447 | +37 | +2.6% | 53,600 |
| 2005/04/18 | 1,433 | 1,470 | 1,410 | 1,410 | -83 | -5.6% | 67,900 |
| 2005/04/15 | 1,498 | 1,500 | 1,484 | 1,493 | -20 | -1.3% | 49,700 |
| 2005/04/14 | 1,520 | 1,525 | 1,485 | 1,513 | -24 | -1.6% | 64,600 |
| 2005/04/13 | 1,550 | 1,556 | 1,531 | 1,537 | -13 | -0.8% | 51,100 |
| 2005/04/12 | 1,569 | 1,580 | 1,544 | 1,550 | -25 | -1.6% | 66,500 |
| 2005/04/11 | 1,575 | 1,590 | 1,570 | 1,575 | -23 | -1.4% | 37,000 |
| 2005/04/08 | 1,622 | 1,622 | 1,585 | 1,598 | -8 | -0.5% | 86,900 |
| 2005/04/07 | 1,600 | 1,618 | 1,594 | 1,606 | +27 | +1.7% | 168,700 |
| 2005/04/06 | 1,540 | 1,588 | 1,540 | 1,579 | +39 | +2.5% | 82,800 |
| 2005/04/05 | 1,502 | 1,544 | 1,502 | 1,540 | +30 | +2% | 91,700 |
| 2005/04/04 | 1,530 | 1,530 | 1,501 | 1,510 | -23 | -1.5% | 61,200 |
| 2005/04/01 | 1,534 | 1,534 | 1,516 | 1,533 | -2 | -0.1% | 39,400 |
| 2005/03/31 | 1,505 | 1,535 | 1,500 | 1,535 | -30 | -1.9% | 132,900 |
| 2005/03/30 | 1,557 | 1,585 | 1,555 | 1,565 | -22 | -1.4% | 43,100 |
| 2005/03/29 | 1,614 | 1,620 | 1,550 | 1,587 | -30 | -1.9% | 34,500 |
| 2005/03/28 | 1,621 | 1,626 | 1,610 | 1,617 | +1 | +0.1% | 19,500 |
| 2005/03/25 | 1,610 | 1,625 | 1,610 | 1,616 | +5 | +0.3% | 27,300 |
| 2005/03/24 | 1,620 | 1,625 | 1,610 | 1,611 | -14 | -0.9% | 37,600 |
| 2005/03/23 | 1,620 | 1,627 | 1,615 | 1,625 | -5 | -0.3% | 39,100 |
| 2005/03/22 | 1,610 | 1,639 | 1,605 | 1,630 | +23 | +1.4% | 47,300 |
| 2005/03/18 | 1,610 | 1,620 | 1,604 | 1,607 | +13 | +0.8% | 37,500 |
| 2005/03/17 | 1,590 | 1,601 | 1,585 | 1,594 | -4 | -0.3% | 42,900 |
| 2005/03/16 | 1,578 | 1,607 | 1,560 | 1,598 | +21 | +1.3% | 44,100 |
| 2005/03/15 | 1,600 | 1,606 | 1,570 | 1,577 | -34 | -2.1% | 61,300 |
| 2005/03/14 | 1,600 | 1,611 | 1,596 | 1,611 | +16 | +1% | 64,500 |
| 2005/03/11 | 1,580 | 1,620 | 1,580 | 1,595 | +24 | +1.5% | 130,500 |
4901～
4950
件表示中 / 6919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 |
| コーア商事Ｈ | 71,200円 | +5.5% | +5.3% | 2.25% | 9.73倍 | 1.13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 |
| たけびし | 182,100円 | +1.0% | +0.5% | 3.62% | 12.14倍 | 0.72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 |
| シモジマ | 120,500円 | +4.7% | +15.0% | 4.48% | 11.26倍 | 0.80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 |
| スターティアＨＤ | 283,300円 | +8.5% | +7.8% | 4.41% | 13.19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 |
市場注目の銘柄
チャート関連のコラム
