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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/23 | 1,186 | 1,227 | 1,186 | 1,211 | +26 | +2.2% | 1,500 |
| 2024/04/22 | 1,188 | 1,189 | 1,183 | 1,185 | +5 | +0.4% | 1,400 |
| 2024/04/19 | 1,210 | 1,210 | 1,171 | 1,180 | -31 | -2.6% | 7,200 |
| 2024/04/18 | 1,201 | 1,211 | 1,201 | 1,211 | +4 | +0.3% | 1,800 |
| 2024/04/17 | 1,204 | 1,225 | 1,203 | 1,207 | +3 | +0.2% | 1,100 |
| 2024/04/16 | 1,223 | 1,223 | 1,204 | 1,204 | -26 | -2.1% | 3,700 |
| 2024/04/15 | 1,223 | 1,234 | 1,223 | 1,230 | +1 | +0.1% | 2,000 |
| 2024/04/12 | 1,234 | 1,238 | 1,227 | 1,229 | -2 | -0.2% | 7,400 |
| 2024/04/11 | 1,230 | 1,235 | 1,230 | 1,231 | -1 | -0.1% | 800 |
| 2024/04/10 | 1,231 | 1,249 | 1,230 | 1,232 | -3 | -0.2% | 2,500 |
| 2024/04/09 | 1,235 | 1,239 | 1,227 | 1,235 | +2 | +0.2% | 4,500 |
| 2024/04/08 | 1,234 | 1,257 | 1,222 | 1,233 | +8 | +0.7% | 1,400 |
| 2024/04/05 | 1,228 | 1,234 | 1,220 | 1,225 | -18 | -1.4% | 4,000 |
| 2024/04/04 | 1,227 | 1,254 | 1,227 | 1,243 | +21 | +1.7% | 1,600 |
| 2024/04/03 | 1,232 | 1,232 | 1,220 | 1,222 | -10 | -0.8% | 3,800 |
| 2024/04/02 | 1,241 | 1,242 | 1,232 | 1,232 | -9 | -0.7% | 4,100 |
| 2024/04/01 | 1,268 | 1,268 | 1,241 | 1,241 | -17 | -1.4% | 3,400 |
| 2024/03/29 | 1,235 | 1,258 | 1,235 | 1,258 | +16 | +1.3% | 4,700 |
| 2024/03/28 | 1,252 | 1,266 | 1,241 | 1,242 | -57 | -4.4% | 21,500 |
| 2024/03/27 | 1,300 | 1,307 | 1,297 | 1,299 | -5 | -0.4% | 82,100 |
| 2024/03/26 | 1,310 | 1,317 | 1,296 | 1,304 | -8 | -0.6% | 13,000 |
| 2024/03/25 | 1,325 | 1,325 | 1,307 | 1,312 | -14 | -1.1% | 12,600 |
| 2024/03/22 | 1,346 | 1,346 | 1,312 | 1,326 | -10 | -0.7% | 14,800 |
| 2024/03/21 | 1,315 | 1,336 | 1,314 | 1,336 | +15 | +1.1% | 6,600 |
| 2024/03/19 | 1,311 | 1,321 | 1,310 | 1,321 | +1 | +0.1% | 2,400 |
| 2024/03/18 | 1,330 | 1,330 | 1,306 | 1,320 | +24 | +1.9% | 9,200 |
301～
350
件表示中 / 3766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 | 95,100円 | +16.5% | +194.4% | 3.36% | 10.80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 |
| 三相電機 | 94,600円 | +2.3% | +319.1% | 2.64% | 11.70倍 | 0.36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 |
| 池上通 | 59,100円 | +3.7% | -13.8% | 2.54% | 18.95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 |
| ニューテック | 187,200円 | +6.5% | +0.8% | 2.67% | 13.49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 | 44,600円 | +6.5% | - | 2.24% | 13.16倍 | 0.82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
