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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,257 | 1,264 | 1,256 | 1,257 | +1 | +0.1% | 4,500 |
| 2024/07/04 | 1,269 | 1,270 | 1,255 | 1,256 | -13 | -1% | 4,900 |
| 2024/07/03 | 1,275 | 1,275 | 1,265 | 1,269 | -2 | -0.2% | 1,700 |
| 2024/07/02 | 1,281 | 1,281 | 1,270 | 1,271 | -4 | -0.3% | 3,700 |
| 2024/07/01 | 1,285 | 1,285 | 1,266 | 1,275 | -9 | -0.7% | 9,400 |
| 2024/06/28 | 1,278 | 1,284 | 1,271 | 1,284 | +14 | +1.1% | 4,100 |
| 2024/06/27 | 1,259 | 1,273 | 1,258 | 1,270 | +13 | +1% | 7,400 |
| 2024/06/26 | 1,252 | 1,258 | 1,252 | 1,257 | +8 | +0.6% | 2,200 |
| 2024/06/25 | 1,237 | 1,252 | 1,237 | 1,249 | +15 | +1.2% | 5,400 |
| 2024/06/24 | 1,237 | 1,244 | 1,234 | 1,234 | +6 | +0.5% | 2,000 |
| 2024/06/21 | 1,222 | 1,232 | 1,222 | 1,228 | -5 | -0.4% | 1,400 |
| 2024/06/20 | 1,231 | 1,233 | 1,228 | 1,233 | +10 | +0.8% | 2,100 |
| 2024/06/19 | 1,224 | 1,233 | 1,222 | 1,223 | -3 | -0.2% | 3,100 |
| 2024/06/18 | 1,218 | 1,230 | 1,216 | 1,226 | +8 | +0.7% | 3,800 |
| 2024/06/17 | 1,216 | 1,222 | 1,216 | 1,218 | -4 | -0.3% | 2,900 |
| 2024/06/14 | 1,225 | 1,230 | 1,220 | 1,222 | -3 | -0.2% | 1,500 |
| 2024/06/13 | 1,228 | 1,228 | 1,221 | 1,225 | -6 | -0.5% | 1,200 |
| 2024/06/12 | 1,240 | 1,240 | 1,222 | 1,231 | ±0 | ±0% | 4,800 |
| 2024/06/11 | 1,236 | 1,236 | 1,231 | 1,231 | -4 | -0.3% | 2,200 |
| 2024/06/10 | 1,230 | 1,235 | 1,230 | 1,235 | +3 | +0.2% | 1,200 |
| 2024/06/07 | 1,234 | 1,234 | 1,220 | 1,232 | +4 | +0.3% | 2,500 |
| 2024/06/06 | 1,230 | 1,234 | 1,228 | 1,228 | -2 | -0.2% | 1,100 |
| 2024/06/05 | 1,223 | 1,232 | 1,220 | 1,230 | -2 | -0.2% | 1,900 |
| 2024/06/04 | 1,231 | 1,232 | 1,223 | 1,232 | +1 | +0.1% | 2,900 |
| 2024/06/03 | 1,227 | 1,233 | 1,224 | 1,231 | +7 | +0.6% | 2,500 |
| 2024/05/31 | 1,213 | 1,226 | 1,213 | 1,224 | +13 | +1.1% | 2,300 |
| 2024/05/30 | 1,213 | 1,218 | 1,211 | 1,211 | -8 | -0.7% | 1,800 |
| 2024/05/29 | 1,231 | 1,245 | 1,219 | 1,219 | -12 | -1% | 6,000 |
| 2024/05/28 | 1,223 | 1,231 | 1,217 | 1,231 | +2 | +0.2% | 1,700 |
| 2024/05/27 | 1,230 | 1,231 | 1,220 | 1,229 | +10 | +0.8% | 3,800 |
| 2024/05/24 | 1,204 | 1,219 | 1,202 | 1,219 | +15 | +1.2% | 5,600 |
| 2024/05/23 | 1,200 | 1,204 | 1,198 | 1,204 | +8 | +0.7% | 1,000 |
| 2024/05/22 | 1,213 | 1,215 | 1,194 | 1,196 | -15 | -1.2% | 3,100 |
| 2024/05/21 | 1,231 | 1,231 | 1,211 | 1,211 | -19 | -1.5% | 5,400 |
| 2024/05/20 | 1,225 | 1,233 | 1,225 | 1,230 | +4 | +0.3% | 1,500 |
| 2024/05/17 | 1,229 | 1,236 | 1,225 | 1,226 | -17 | -1.4% | 3,700 |
| 2024/05/16 | 1,241 | 1,243 | 1,221 | 1,243 | +2 | +0.2% | 4,000 |
| 2024/05/15 | 1,249 | 1,249 | 1,240 | 1,241 | -10 | -0.8% | 1,400 |
| 2024/05/14 | 1,260 | 1,262 | 1,240 | 1,251 | -9 | -0.7% | 3,800 |
| 2024/05/13 | 1,264 | 1,280 | 1,255 | 1,260 | +46 | +3.8% | 22,100 |
| 2024/05/10 | 1,199 | 1,214 | 1,198 | 1,214 | +21 | +1.8% | 6,200 |
| 2024/05/09 | 1,189 | 1,198 | 1,187 | 1,193 | -1 | -0.1% | 1,300 |
| 2024/05/08 | 1,210 | 1,210 | 1,193 | 1,194 | -23 | -1.9% | 9,900 |
| 2024/05/07 | 1,228 | 1,234 | 1,202 | 1,217 | +19 | +1.6% | 2,200 |
| 2024/05/02 | 1,192 | 1,198 | 1,186 | 1,198 | +6 | +0.5% | 2,000 |
| 2024/05/01 | 1,175 | 1,198 | 1,175 | 1,192 | +13 | +1.1% | 2,500 |
| 2024/04/30 | 1,178 | 1,179 | 1,175 | 1,179 | +14 | +1.2% | 3,300 |
| 2024/04/26 | 1,210 | 1,211 | 1,165 | 1,165 | -45 | -3.7% | 19,900 |
| 2024/04/25 | 1,209 | 1,215 | 1,205 | 1,210 | +1 | +0.1% | 2,700 |
| 2024/04/24 | 1,193 | 1,223 | 1,193 | 1,209 | -2 | -0.2% | 4,300 |
201～
250
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
