澤藤電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 867 | 900 | 857 | 858 | -24 | -2.7% | 50,400 |
| 2025/04/30 | 855 | 885 | 846 | 882 | +11 | +1.3% | 108,200 |
| 2025/04/28 | 836 | 871 | 836 | 871 | +30 | +3.6% | 39,400 |
| 2025/04/25 | 843 | 879 | 835 | 841 | -2 | -0.2% | 45,300 |
| 2025/04/24 | 850 | 853 | 843 | 843 | -2 | -0.2% | 5,200 |
| 2025/04/23 | 856 | 858 | 830 | 845 | -12 | -1.4% | 9,900 |
| 2025/04/22 | 833 | 907 | 823 | 857 | +19 | +2.3% | 484,700 |
| 2025/04/21 | 833 | 878 | 828 | 838 | +6 | +0.7% | 61,900 |
| 2025/04/18 | 817 | 835 | 817 | 832 | +15 | +1.8% | 1,700 |
| 2025/04/17 | 825 | 825 | 816 | 817 | -5 | -0.6% | 3,100 |
| 2025/04/16 | 830 | 830 | 822 | 822 | -7 | -0.8% | 2,000 |
| 2025/04/15 | 835 | 835 | 828 | 829 | -6 | -0.7% | 3,300 |
| 2025/04/14 | 797 | 863 | 797 | 835 | +53 | +6.8% | 43,700 |
| 2025/04/11 | 779 | 809 | 779 | 782 | -14 | -1.8% | 2,200 |
| 2025/04/10 | 780 | 811 | 765 | 796 | +56 | +7.6% | 5,800 |
| 2025/04/09 | 742 | 745 | 727 | 740 | -14 | -1.9% | 4,000 |
| 2025/04/08 | 745 | 759 | 743 | 754 | +30 | +4.1% | 5,700 |
| 2025/04/07 | 802 | 802 | 682 | 724 | -88 | -10.8% | 16,100 |
| 2025/04/04 | 856 | 856 | 810 | 812 | -48 | -5.6% | 5,600 |
| 2025/04/03 | 880 | 880 | 860 | 860 | -22 | -2.5% | 5,400 |
| 2025/04/02 | 885 | 907 | 880 | 882 | -3 | -0.3% | 6,900 |
| 2025/04/01 | 890 | 892 | 885 | 885 | -4 | -0.4% | 1,600 |
| 2025/03/31 | 892 | 892 | 888 | 889 | -4 | -0.4% | 3,600 |
| 2025/03/28 | 900 | 900 | 891 | 893 | -31 | -3.4% | 9,500 |
| 2025/03/27 | 923 | 925 | 920 | 924 | +4 | +0.4% | 8,200 |
| 2025/03/26 | 921 | 921 | 919 | 920 | +2 | +0.2% | 5,500 |
| 2025/03/25 | 914 | 919 | 914 | 918 | +4 | +0.4% | 10,500 |
| 2025/03/24 | 913 | 917 | 913 | 914 | +1 | +0.1% | 9,900 |
| 2025/03/21 | 915 | 916 | 913 | 913 | +1 | +0.1% | 5,500 |
| 2025/03/19 | 917 | 918 | 912 | 912 | ±0 | ±0% | 6,900 |
| 2025/03/18 | 912 | 914 | 910 | 912 | +3 | +0.3% | 2,500 |
| 2025/03/17 | 912 | 918 | 907 | 909 | ±0 | ±0% | 8,400 |
| 2025/03/14 | 906 | 910 | 903 | 909 | +8 | +0.9% | 4,200 |
| 2025/03/13 | 901 | 907 | 901 | 901 | +1 | +0.1% | 5,500 |
| 2025/03/12 | 901 | 906 | 899 | 900 | +3 | +0.3% | 3,900 |
| 2025/03/11 | 901 | 904 | 897 | 897 | -7 | -0.8% | 2,700 |
| 2025/03/10 | 897 | 905 | 895 | 904 | +10 | +1.1% | 2,600 |
| 2025/03/07 | 890 | 894 | 890 | 894 | +4 | +0.4% | 1,300 |
| 2025/03/06 | 893 | 893 | 889 | 890 | +1 | +0.1% | 3,900 |
| 2025/03/05 | 885 | 893 | 885 | 889 | +4 | +0.5% | 2,000 |
| 2025/03/04 | 887 | 893 | 880 | 885 | -2 | -0.2% | 8,700 |
| 2025/03/03 | 898 | 898 | 886 | 887 | ±0 | ±0% | 6,600 |
| 2025/02/28 | 887 | 898 | 885 | 887 | -3 | -0.3% | 5,400 |
| 2025/02/27 | 889 | 898 | 885 | 890 | +1 | +0.1% | 7,200 |
| 2025/02/26 | 896 | 896 | 889 | 889 | -5 | -0.6% | 4,800 |
| 2025/02/25 | 890 | 898 | 890 | 894 | +5 | +0.6% | 2,300 |
| 2025/02/21 | 894 | 898 | 889 | 889 | ±0 | ±0% | 2,500 |
| 2025/02/20 | 892 | 898 | 889 | 889 | -2 | -0.2% | 3,100 |
| 2025/02/19 | 892 | 899 | 891 | 891 | +2 | +0.2% | 1,100 |
| 2025/02/18 | 894 | 894 | 889 | 889 | ±0 | ±0% | 2,200 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「沢藤電」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 |
|---|---|---|---|---|---|---|---|---|
| 沢藤電 | 86,100円 | -12.1% | -72.1% | 3.72% | 33.78倍 | 0.29倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
| 大井電気 | 276,700円 | +3.1% | +70.4% | 0.00% | 3.47倍 | 0.58倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
| 筑波精工 | - | -28.2% | - | - | - | - |
|
- |
| 三相電機 | 78,000円 | -11.7% | - | 3.21% | - | 0.30倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
| ＮＫＫ | - | -20.6% | - | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
市場注目の銘柄
チャート関連のコラム
