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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 2005/08/09 | 1,485 | 1,506 | 1,483 | 1,489 | +21 | +1.4% | 15,500 |
| 2005/08/08 | 1,441 | 1,485 | 1,441 | 1,468 | -18 | -1.2% | 33,700 |
| 2005/08/05 | 1,515 | 1,528 | 1,486 | 1,486 | -49 | -3.2% | 44,300 |
| 2005/08/04 | 1,542 | 1,546 | 1,512 | 1,535 | +3 | +0.2% | 108,500 |
| 2005/08/03 | 1,530 | 1,550 | 1,520 | 1,532 | +7 | +0.5% | 121,400 |
| 2005/08/02 | 1,521 | 1,526 | 1,513 | 1,525 | +5 | +0.3% | 65,000 |
| 2005/08/01 | 1,518 | 1,525 | 1,510 | 1,520 | +10 | +0.7% | 74,800 |
| 2005/07/29 | 1,523 | 1,525 | 1,503 | 1,510 | -10 | -0.7% | 47,700 |
| 2005/07/28 | 1,521 | 1,528 | 1,511 | 1,520 | -1 | -0.1% | 48,900 |
| 2005/07/27 | 1,519 | 1,524 | 1,515 | 1,521 | +3 | +0.2% | 24,200 |
| 2005/07/26 | 1,510 | 1,524 | 1,510 | 1,518 | -14 | -0.9% | 30,400 |
| 2005/07/25 | 1,523 | 1,538 | 1,510 | 1,532 | +9 | +0.6% | 59,900 |
| 2005/07/22 | 1,510 | 1,538 | 1,500 | 1,523 | +15 | +1% | 142,100 |
| 2005/07/21 | 1,490 | 1,520 | 1,490 | 1,508 | +25 | +1.7% | 172,700 |
| 2005/07/20 | 1,470 | 1,488 | 1,450 | 1,483 | +39 | +2.7% | 142,500 |
| 2005/07/19 | 1,443 | 1,449 | 1,433 | 1,444 | +2 | +0.1% | 26,000 |
| 2005/07/15 | 1,436 | 1,468 | 1,436 | 1,442 | +19 | +1.3% | 72,000 |
| 2005/07/14 | 1,410 | 1,430 | 1,410 | 1,423 | +4 | +0.3% | 23,300 |
| 2005/07/13 | 1,418 | 1,426 | 1,409 | 1,419 | -1 | -0.1% | 26,900 |
| 2005/07/12 | 1,417 | 1,428 | 1,417 | 1,420 | +1 | +0.1% | 12,700 |
| 2005/07/11 | 1,406 | 1,424 | 1,406 | 1,419 | +9 | +0.6% | 30,000 |
| 2005/07/08 | 1,401 | 1,427 | 1,401 | 1,410 | -6 | -0.4% | 44,300 |
| 2005/07/07 | 1,410 | 1,422 | 1,403 | 1,416 | -12 | -0.8% | 22,300 |
| 2005/07/06 | 1,425 | 1,429 | 1,420 | 1,428 | +3 | +0.2% | 17,800 |
| 2005/07/05 | 1,432 | 1,432 | 1,423 | 1,425 | -8 | -0.6% | 14,800 |
| 2005/07/04 | 1,433 | 1,433 | 1,426 | 1,433 | +10 | +0.7% | 14,200 |
| 2005/07/01 | 1,418 | 1,432 | 1,418 | 1,423 | +5 | +0.4% | 10,800 |
| 2005/06/30 | 1,420 | 1,430 | 1,413 | 1,418 | -3 | -0.2% | 13,600 |
| 2005/06/29 | 1,435 | 1,440 | 1,416 | 1,421 | -2 | -0.1% | 26,800 |
| 2005/06/28 | 1,408 | 1,425 | 1,408 | 1,423 | +12 | +0.9% | 16,200 |
| 2005/06/27 | 1,409 | 1,418 | 1,408 | 1,411 | -17 | -1.2% | 18,800 |
| 2005/06/24 | 1,415 | 1,428 | 1,415 | 1,428 | -4 | -0.3% | 11,900 |
| 2005/06/23 | 1,425 | 1,438 | 1,425 | 1,432 | -2 | -0.1% | 8,900 |
| 2005/06/22 | 1,430 | 1,440 | 1,425 | 1,434 | -7 | -0.5% | 12,800 |
| 2005/06/21 | 1,430 | 1,451 | 1,425 | 1,441 | +5 | +0.3% | 17,300 |
| 2005/06/20 | 1,450 | 1,451 | 1,433 | 1,436 | -7 | -0.5% | 31,900 |
| 2005/06/17 | 1,442 | 1,448 | 1,426 | 1,443 | +20 | +1.4% | 27,800 |
| 2005/06/16 | 1,432 | 1,447 | 1,423 | 1,423 | -5 | -0.4% | 25,000 |
| 2005/06/15 | 1,409 | 1,447 | 1,409 | 1,428 | +21 | +1.5% | 54,100 |
| 2005/06/14 | 1,410 | 1,413 | 1,407 | 1,407 | +1 | +0.1% | 10,800 |
| 2005/06/13 | 1,411 | 1,414 | 1,400 | 1,406 | -4 | -0.3% | 24,800 |
| 2005/06/10 | 1,408 | 1,416 | 1,400 | 1,410 | +3 | +0.2% | 28,400 |
| 2005/06/09 | 1,400 | 1,415 | 1,400 | 1,407 | +11 | +0.8% | 30,300 |
| 2005/06/08 | 1,397 | 1,404 | 1,390 | 1,396 | -1 | -0.1% | 17,600 |
4901～
4950
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
