サイタホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,350 | 3,350 | 3,320 | 3,320 | +20 | +0.6% | 400 |
| 2025/07/02 | 3,300 | 3,310 | 3,280 | 3,300 | +60 | +1.9% | 400 |
| 2025/07/01 | 3,240 | 3,240 | 3,240 | 3,240 | -70 | -2.1% | 100 |
| 2025/06/30 | 3,310 | 3,310 | 3,310 | 3,310 | +65 | +2% | 100 |
| 2025/06/27 | 3,255 | 3,255 | 3,245 | 3,245 | - | - | 200 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 3,315 | 3,315 | 3,315 | 3,315 | +35 | +1.1% | 200 |
| 2025/06/23 | 3,280 | 3,280 | 3,280 | 3,280 | -70 | -2.1% | 100 |
| 2025/06/20 | 3,400 | 3,400 | 3,350 | 3,350 | - | - | 400 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 3,470 | 3,470 | 3,440 | 3,440 | - | - | 200 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 3,510 | 3,570 | 3,510 | 3,570 | +80 | +2.3% | 400 |
| 2025/06/13 | 3,475 | 3,490 | 3,475 | 3,490 | +50 | +1.5% | 200 |
| 2025/06/12 | 3,475 | 3,500 | 3,440 | 3,440 | - | - | 300 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 3,435 | 3,510 | 3,435 | 3,510 | - | - | 500 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 3,365 | 3,400 | 3,365 | 3,400 | +35 | +1% | 2,100 |
| 2025/06/05 | 3,360 | 3,380 | 3,340 | 3,365 | +20 | +0.6% | 1,300 |
| 2025/06/04 | 3,370 | 3,400 | 3,345 | 3,345 | +25 | +0.8% | 500 |
| 2025/06/03 | 3,320 | 3,320 | 3,320 | 3,320 | -60 | -1.8% | 100 |
| 2025/06/02 | 3,350 | 3,380 | 3,350 | 3,380 | - | - | 200 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 3,350 | 3,350 | 3,350 | 3,350 | - | - | 100 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 3,340 | 3,340 | 3,340 | 3,340 | +30 | +0.9% | 100 |
| 2025/05/26 | 3,340 | 3,340 | 3,310 | 3,310 | - | - | 200 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 3,310 | 3,310 | 3,310 | 3,310 | -10 | -0.3% | 300 |
| 2025/05/21 | 3,300 | 3,320 | 3,300 | 3,320 | +95 | +2.9% | 200 |
| 2025/05/20 | 3,230 | 3,250 | 3,225 | 3,225 | -15 | -0.5% | 300 |
| 2025/05/19 | 3,240 | 3,240 | 3,240 | 3,240 | -10 | -0.3% | 100 |
| 2025/05/16 | 3,380 | 3,380 | 3,250 | 3,250 | -130 | -3.8% | 300 |
| 2025/05/15 | 3,380 | 3,380 | 3,380 | 3,380 | -20 | -0.6% | 100 |
| 2025/05/14 | 3,410 | 3,410 | 3,400 | 3,400 | +100 | +3% | 200 |
| 2025/05/13 | 3,300 | 3,300 | 3,300 | 3,300 | +80 | +2.5% | 100 |
| 2025/05/12 | 3,220 | 3,220 | 3,220 | 3,220 | +50 | +1.6% | 100 |
| 2025/05/09 | 3,170 | 3,170 | 3,170 | 3,170 | +40 | +1.3% | 100 |
| 2025/05/08 | 3,130 | 3,130 | 3,130 | 3,130 | +15 | +0.5% | 100 |
| 2025/05/07 | 3,150 | 3,150 | 3,115 | 3,115 | -35 | -1.1% | 200 |
| 2025/05/02 | 3,150 | 3,150 | 3,150 | 3,150 | - | - | 200 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 100 |
| 2025/04/23 | 3,150 | 3,150 | 3,150 | 3,150 | -50 | -1.6% | 100 |
| 2025/04/22 | 3,200 | 3,200 | 3,200 | 3,200 | - | - | 100 |
51～
100
件表示中 / 3782件
類似銘柄と比較する
現在ご覧いただいている「サイタＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| サイタＨＤ | - | -2.4% | -39.9% | - | - | - |
|
福岡県が営業地盤の持株会社。傘下に建設、建材、酒類、環境の主要４社。産業汚水処理事業も |
| Ｃｒｏｓｓ Ｅ | 117,400円 | -7.0% | +4.7% | 4.26% | 8.42倍 | 1.02倍 |
|
建設や機械の設置工事、ハウステンボスなどの施設管理を手がける企業を傘下に持つ持株会社 |
| 三東工業 | 399,500円 | +9.8% | +3.6% | 1.75% | 9.96倍 | 0.74倍 |
|
売上高の８割強が滋賀県内の建設会社。官公需軸の土木から民間に軸足。県内資源活用に意欲 |
| 北條組 | - | - | - | - | - | - |
|
- |
| ライジング | - | +29.4% | +133.1% | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
