佐藤渡辺の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,789 | 1,789 | 1,762 | 1,762 | -27 | -1.5% | 1,700 |
| 2025/09/16 | 1,791 | 1,798 | 1,773 | 1,789 | -3 | -0.2% | 1,600 |
| 2025/09/12 | 1,782 | 1,792 | 1,782 | 1,792 | +2 | +0.1% | 400 |
| 2025/09/11 | 1,780 | 1,790 | 1,771 | 1,790 | +7 | +0.4% | 600 |
| 2025/09/10 | 1,798 | 1,799 | 1,783 | 1,783 | -5 | -0.3% | 1,900 |
| 2025/09/09 | 1,796 | 1,799 | 1,788 | 1,788 | -8 | -0.4% | 1,600 |
| 2025/09/08 | 1,789 | 1,796 | 1,789 | 1,796 | +8 | +0.4% | 1,700 |
| 2025/09/05 | 1,775 | 1,788 | 1,775 | 1,788 | +16 | +0.9% | 4,100 |
| 2025/09/04 | 1,784 | 1,784 | 1,737 | 1,772 | -16 | -0.9% | 4,100 |
| 2025/09/03 | 1,762 | 1,788 | 1,761 | 1,788 | +22 | +1.2% | 1,300 |
| 2025/09/02 | 1,780 | 1,780 | 1,766 | 1,766 | -1 | -0.1% | 900 |
| 2025/09/01 | 1,773 | 1,773 | 1,767 | 1,767 | -6 | -0.3% | 300 |
| 2025/08/29 | 1,767 | 1,784 | 1,767 | 1,773 | +5 | +0.3% | 600 |
| 2025/08/28 | 1,781 | 1,781 | 1,768 | 1,768 | -8 | -0.5% | 800 |
| 2025/08/27 | 1,775 | 1,787 | 1,775 | 1,776 | -4 | -0.2% | 1,800 |
| 2025/08/26 | 1,783 | 1,783 | 1,777 | 1,780 | +1 | +0.1% | 1,900 |
| 2025/08/25 | 1,770 | 1,780 | 1,770 | 1,779 | +9 | +0.5% | 3,500 |
| 2025/08/22 | 1,760 | 1,779 | 1,760 | 1,770 | +15 | +0.9% | 3,000 |
| 2025/08/21 | 1,750 | 1,761 | 1,750 | 1,755 | +5 | +0.3% | 2,500 |
| 2025/08/20 | 1,749 | 1,750 | 1,742 | 1,750 | +1 | +0.1% | 1,100 |
| 2025/08/19 | 1,731 | 1,749 | 1,731 | 1,749 | +7 | +0.4% | 1,100 |
| 2025/08/18 | 1,739 | 1,747 | 1,739 | 1,742 | +4 | +0.2% | 2,600 |
| 2025/08/15 | 1,739 | 1,760 | 1,732 | 1,738 | -1 | -0.1% | 5,300 |
| 2025/08/14 | 1,761 | 1,761 | 1,738 | 1,739 | ±0 | ±0% | 6,200 |
| 2025/08/13 | 1,742 | 1,743 | 1,721 | 1,739 | -3 | -0.2% | 3,600 |
| 2025/08/12 | 1,750 | 1,770 | 1,710 | 1,742 | -31 | -1.7% | 13,800 |
| 2025/08/08 | 1,720 | 1,800 | 1,709 | 1,773 | +53 | +3.1% | 7,200 |
| 2025/08/07 | 1,723 | 1,761 | 1,703 | 1,720 | +5 | +0.3% | 17,500 |
| 2025/08/06 | 1,709 | 1,715 | 1,706 | 1,715 | +14 | +0.8% | 7,300 |
| 2025/08/05 | 1,700 | 1,706 | 1,700 | 1,701 | +1 | +0.1% | 1,500 |
| 2025/08/04 | 1,690 | 1,700 | 1,681 | 1,700 | ±0 | ±0% | 2,200 |
| 2025/08/01 | 1,701 | 1,703 | 1,700 | 1,700 | -1 | -0.1% | 1,000 |
| 2025/07/31 | 1,683 | 1,710 | 1,683 | 1,701 | +20 | +1.2% | 1,500 |
| 2025/07/30 | 1,678 | 1,691 | 1,678 | 1,681 | +3 | +0.2% | 2,300 |
| 2025/07/29 | 1,673 | 1,680 | 1,670 | 1,678 | -4 | -0.2% | 2,600 |
| 2025/07/28 | 1,720 | 1,720 | 1,682 | 1,682 | +10 | +0.6% | 10,400 |
| 2025/07/25 | 1,672 | 1,678 | 1,672 | 1,672 | ±0 | ±0% | 6,700 |
| 2025/07/24 | 1,674 | 1,674 | 1,663 | 1,672 | +17 | +1% | 5,100 |
| 2025/07/23 | 1,664 | 1,678 | 1,655 | 1,655 | +3 | +0.2% | 4,100 |
| 2025/07/22 | 1,652 | 1,660 | 1,652 | 1,652 | +1 | +0.1% | 1,800 |
| 2025/07/18 | 1,672 | 1,672 | 1,651 | 1,651 | -9 | -0.5% | 1,400 |
| 2025/07/17 | 1,669 | 1,683 | 1,659 | 1,660 | ±0 | ±0% | 2,900 |
| 2025/07/16 | 1,659 | 1,660 | 1,658 | 1,660 | +10 | +0.6% | 300 |
| 2025/07/15 | 1,665 | 1,669 | 1,650 | 1,650 | -2 | -0.1% | 1,700 |
| 2025/07/14 | 1,662 | 1,665 | 1,652 | 1,652 | -10 | -0.6% | 7,600 |
| 2025/07/11 | 1,679 | 1,700 | 1,662 | 1,662 | -16 | -1% | 5,300 |
| 2025/07/10 | 1,663 | 1,678 | 1,663 | 1,678 | +11 | +0.7% | 300 |
| 2025/07/09 | 1,682 | 1,682 | 1,663 | 1,667 | -7 | -0.4% | 800 |
| 2025/07/08 | 1,661 | 1,674 | 1,661 | 1,674 | +4 | +0.2% | 1,300 |
| 2025/07/07 | 1,671 | 1,674 | 1,652 | 1,670 | -1 | -0.1% | 1,000 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「佐藤渡辺」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 |
|---|---|---|---|---|---|---|---|---|
| 佐藤渡辺 | 176,200円 | -8.5% | -2.1% | 4.54% | 12.94倍 | 0.51倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| エムビーエス | 152,000円 | +10.3% | +10.0% | 0.86% | 21.38倍 | 2.89倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 高田工 | 158,200円 | -2.9% | -28.4% | 4.42% | 8.16倍 | 0.57倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| 金下建 | 291,100円 | +2.6% | -56.2% | 1.72% | 40.85倍 | 0.33倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| 富士Ｐ・Ｓ | 57,700円 | +4.2% | +51.6% | 2.43% | 13.07倍 | 0.83倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
市場注目の銘柄
チャート関連のコラム
