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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 930 | 933 | 913 | 926 | -7 | -0.8% | 8,500 |
| 2024/11/29 | 937 | 937 | 929 | 933 | -3 | -0.3% | 2,400 |
| 2024/11/28 | 925 | 938 | 925 | 936 | +11 | +1.2% | 4,800 |
| 2024/11/27 | 951 | 951 | 921 | 925 | -25 | -2.6% | 5,200 |
| 2024/11/26 | 964 | 966 | 950 | 950 | -14 | -1.5% | 10,600 |
| 2024/11/25 | 959 | 964 | 959 | 964 | +5 | +0.5% | 3,800 |
| 2024/11/22 | 959 | 960 | 952 | 959 | ±0 | ±0% | 3,500 |
| 2024/11/21 | 956 | 962 | 953 | 959 | +3 | +0.3% | 2,800 |
| 2024/11/20 | 955 | 960 | 955 | 956 | ±0 | ±0% | 3,500 |
| 2024/11/19 | 956 | 962 | 955 | 956 | +2 | +0.2% | 1,700 |
| 2024/11/18 | 950 | 962 | 950 | 954 | +2 | +0.2% | 3,200 |
| 2024/11/15 | 959 | 959 | 951 | 952 | -7 | -0.7% | 3,900 |
| 2024/11/14 | 973 | 973 | 959 | 959 | -8 | -0.8% | 6,000 |
| 2024/11/13 | 973 | 980 | 964 | 967 | -8 | -0.8% | 6,700 |
| 2024/11/12 | 975 | 985 | 970 | 975 | -1 | -0.1% | 5,300 |
| 2024/11/11 | 985 | 990 | 973 | 976 | -24 | -2.4% | 16,300 |
| 2024/11/08 | 1,000 | 1,009 | 994 | 1,000 | -20 | -2% | 16,000 |
| 2024/11/07 | 1,019 | 1,038 | 1,019 | 1,020 | +5 | +0.5% | 4,200 |
| 2024/11/06 | 1,023 | 1,046 | 1,015 | 1,015 | -8 | -0.8% | 3,900 |
| 2024/11/05 | 994 | 1,023 | 994 | 1,023 | +9 | +0.9% | 5,200 |
| 2024/11/01 | 1,011 | 1,014 | 1,009 | 1,014 | +3 | +0.3% | 1,700 |
| 2024/10/31 | 989 | 1,015 | 982 | 1,011 | +22 | +2.2% | 7,000 |
| 2024/10/30 | 1,004 | 1,011 | 989 | 989 | -22 | -2.2% | 31,400 |
| 2024/10/29 | 1,011 | 1,011 | 1,001 | 1,011 | ±0 | ±0% | 3,900 |
| 2024/10/28 | 1,006 | 1,021 | 1,004 | 1,011 | +1 | +0.1% | 2,800 |
| 2024/10/25 | 1,021 | 1,022 | 1,009 | 1,010 | -11 | -1.1% | 3,500 |
| 2024/10/24 | 1,009 | 1,021 | 1,009 | 1,021 | +9 | +0.9% | 4,200 |
| 2024/10/23 | 1,047 | 1,052 | 1,012 | 1,012 | -48 | -4.5% | 6,500 |
| 2024/10/22 | 1,059 | 1,060 | 1,050 | 1,060 | +7 | +0.7% | 1,700 |
| 2024/10/21 | 1,056 | 1,056 | 1,053 | 1,053 | -1 | -0.1% | 200 |
| 2024/10/18 | 1,050 | 1,054 | 1,050 | 1,054 | +1 | +0.1% | 3,800 |
| 2024/10/17 | 1,052 | 1,057 | 1,050 | 1,053 | +3 | +0.3% | 900 |
| 2024/10/16 | 1,051 | 1,081 | 1,050 | 1,050 | -8 | -0.8% | 1,900 |
| 2024/10/15 | 1,071 | 1,071 | 1,056 | 1,058 | -4 | -0.4% | 2,200 |
| 2024/10/11 | 1,060 | 1,062 | 1,058 | 1,062 | +5 | +0.5% | 900 |
| 2024/10/10 | 1,058 | 1,060 | 1,050 | 1,057 | -1 | -0.1% | 2,500 |
| 2024/10/09 | 1,070 | 1,070 | 1,046 | 1,058 | -10 | -0.9% | 2,300 |
| 2024/10/08 | 1,071 | 1,072 | 1,062 | 1,068 | -12 | -1.1% | 3,300 |
| 2024/10/07 | 1,071 | 1,082 | 1,066 | 1,080 | +14 | +1.3% | 2,800 |
| 2024/10/04 | 1,063 | 1,067 | 1,055 | 1,066 | +3 | +0.3% | 3,600 |
| 2024/10/03 | 1,063 | 1,063 | 1,063 | 1,063 | +13 | +1.2% | 300 |
| 2024/10/02 | 1,058 | 1,086 | 1,043 | 1,050 | -25 | -2.3% | 8,300 |
| 2024/10/01 | 1,083 | 1,085 | 1,075 | 1,075 | -5 | -0.5% | 2,300 |
| 2024/09/30 | 1,076 | 1,089 | 1,074 | 1,080 | -3 | -0.3% | 2,100 |
| 2024/09/27 | 1,096 | 1,098 | 1,083 | 1,083 | -13 | -1.2% | 3,300 |
| 2024/09/26 | 1,099 | 1,101 | 1,096 | 1,096 | +1 | +0.1% | 2,100 |
| 2024/09/25 | 1,094 | 1,100 | 1,094 | 1,095 | +1 | +0.1% | 1,400 |
| 2024/09/24 | 1,107 | 1,107 | 1,093 | 1,094 | +2 | +0.2% | 2,400 |
| 2024/09/20 | 1,070 | 1,092 | 1,070 | 1,092 | +27 | +2.5% | 2,800 |
| 2024/09/19 | 1,055 | 1,065 | 1,045 | 1,065 | +12 | +1.1% | 1,600 |
101～
150
件表示中 / 3692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 | 85,800円 | -12.1% | -72.1% | 3.73% | 33.66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 |
| 筑波精工 | - | -28.2% | - | - | - | - |
|
- |
| プラットホーム | 79,300円 | +16.2% | - | 0.00% | 250.95倍 | 9.34倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| 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
