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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,169 | 1,227 | 1,169 | 1,209 | +40 | +3.4% | 3,500 |
| 2023/08/03 | 1,175 | 1,177 | 1,167 | 1,169 | -19 | -1.6% | 5,700 |
| 2023/08/02 | 1,190 | 1,196 | 1,185 | 1,188 | -4 | -0.3% | 5,000 |
| 2023/08/01 | 1,185 | 1,237 | 1,185 | 1,192 | -21 | -1.7% | 16,400 |
| 2023/07/31 | 1,184 | 1,218 | 1,172 | 1,213 | +48 | +4.1% | 9,000 |
| 2023/07/28 | 1,193 | 1,199 | 1,155 | 1,165 | -26 | -2.2% | 24,700 |
| 2023/07/27 | 1,204 | 1,204 | 1,188 | 1,191 | -12 | -1% | 1,900 |
| 2023/07/26 | 1,227 | 1,227 | 1,202 | 1,203 | -16 | -1.3% | 2,500 |
| 2023/07/25 | 1,205 | 1,237 | 1,205 | 1,219 | +16 | +1.3% | 5,800 |
| 2023/07/24 | 1,184 | 1,209 | 1,184 | 1,203 | +19 | +1.6% | 6,200 |
| 2023/07/21 | 1,221 | 1,221 | 1,176 | 1,184 | -30 | -2.5% | 4,900 |
| 2023/07/20 | 1,200 | 1,215 | 1,194 | 1,214 | +25 | +2.1% | 5,800 |
| 2023/07/19 | 1,189 | 1,189 | 1,180 | 1,189 | +8 | +0.7% | 1,900 |
| 2023/07/18 | 1,166 | 1,184 | 1,166 | 1,181 | +17 | +1.5% | 3,000 |
| 2023/07/14 | 1,202 | 1,205 | 1,163 | 1,164 | -38 | -3.2% | 22,700 |
| 2023/07/13 | 1,202 | 1,210 | 1,201 | 1,202 | ±0 | ±0% | 4,800 |
| 2023/07/12 | 1,208 | 1,226 | 1,201 | 1,202 | -5 | -0.4% | 6,800 |
| 2023/07/11 | 1,263 | 1,263 | 1,207 | 1,207 | -44 | -3.5% | 9,100 |
| 2023/07/10 | 1,278 | 1,278 | 1,242 | 1,251 | -34 | -2.6% | 12,300 |
| 2023/07/07 | 1,300 | 1,300 | 1,285 | 1,285 | -15 | -1.2% | 4,900 |
| 2023/07/06 | 1,300 | 1,309 | 1,300 | 1,300 | +1 | +0.1% | 6,200 |
| 2023/07/05 | 1,303 | 1,305 | 1,298 | 1,299 | -4 | -0.3% | 8,500 |
| 2023/07/04 | 1,327 | 1,327 | 1,299 | 1,303 | -19 | -1.4% | 4,500 |
| 2023/07/03 | 1,321 | 1,330 | 1,321 | 1,322 | +3 | +0.2% | 2,700 |
| 2023/06/30 | 1,318 | 1,325 | 1,314 | 1,319 | -10 | -0.8% | 3,500 |
| 2023/06/29 | 1,329 | 1,329 | 1,312 | 1,329 | ±0 | ±0% | 4,100 |
| 2023/06/28 | 1,328 | 1,329 | 1,316 | 1,329 | +1 | +0.1% | 2,200 |
| 2023/06/27 | 1,328 | 1,328 | 1,310 | 1,328 | ±0 | ±0% | 9,800 |
| 2023/06/26 | 1,308 | 1,348 | 1,296 | 1,328 | +32 | +2.5% | 6,400 |
| 2023/06/23 | 1,300 | 1,309 | 1,295 | 1,296 | +2 | +0.2% | 2,100 |
| 2023/06/22 | 1,320 | 1,336 | 1,287 | 1,294 | -26 | -2% | 8,300 |
| 2023/06/21 | 1,330 | 1,330 | 1,314 | 1,320 | -16 | -1.2% | 5,300 |
| 2023/06/20 | 1,309 | 1,338 | 1,309 | 1,336 | +12 | +0.9% | 9,500 |
| 2023/06/19 | 1,292 | 1,336 | 1,284 | 1,324 | +25 | +1.9% | 7,500 |
| 2023/06/16 | 1,275 | 1,319 | 1,275 | 1,299 | +12 | +0.9% | 12,700 |
| 2023/06/15 | 1,319 | 1,319 | 1,275 | 1,287 | -32 | -2.4% | 11,600 |
| 2023/06/14 | 1,355 | 1,360 | 1,300 | 1,319 | -35 | -2.6% | 10,900 |
| 2023/06/13 | 1,359 | 1,375 | 1,337 | 1,354 | +19 | +1.4% | 19,900 |
| 2023/06/12 | 1,283 | 1,375 | 1,283 | 1,335 | +52 | +4.1% | 29,300 |
| 2023/06/09 | 1,299 | 1,299 | 1,271 | 1,283 | -18 | -1.4% | 10,400 |
| 2023/06/08 | 1,307 | 1,310 | 1,263 | 1,301 | +32 | +2.5% | 19,500 |
| 2023/06/07 | 1,270 | 1,315 | 1,258 | 1,269 | +34 | +2.8% | 35,200 |
| 2023/06/06 | 1,203 | 1,250 | 1,197 | 1,235 | +32 | +2.7% | 32,800 |
| 2023/06/05 | 1,139 | 1,211 | 1,139 | 1,203 | +67 | +5.9% | 33,000 |
| 2023/06/02 | 1,120 | 1,142 | 1,120 | 1,136 | +16 | +1.4% | 3,400 |
| 2023/06/01 | 1,132 | 1,139 | 1,120 | 1,120 | -17 | -1.5% | 3,200 |
| 2023/05/31 | 1,150 | 1,168 | 1,137 | 1,137 | +17 | +1.5% | 17,400 |
| 2023/05/30 | 1,126 | 1,126 | 1,120 | 1,120 | -2 | -0.2% | 1,400 |
| 2023/05/29 | 1,120 | 1,126 | 1,120 | 1,122 | +2 | +0.2% | 2,700 |
| 2023/05/26 | 1,132 | 1,135 | 1,120 | 1,120 | -12 | -1.1% | 6,400 |
501～
550
件表示中 / 3767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 | 95,700円 | +16.5% | +194.4% | 3.34% | 10.87倍 | 0.33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 |
| 池上通 | 59,500円 | +3.7% | -13.8% | 2.52% | 19.08倍 | 0.28倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| メディアリンク | 6,600円 | +16.9% | - | 0.00% | - | 1.76倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| ニューテック | 188,000円 | +6.5% | +0.8% | 2.66% | 13.55倍 | 1.35倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| リバーエレテク | 44,300円 | +6.5% | - | 2.26% | 13.07倍 | 0.81倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
市場注目の銘柄
チャート関連のコラム
