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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,680 | 3,680 | 3,635 | 3,635 | +20 | +0.6% | 700 |
| 2024/04/25 | 3,610 | 3,650 | 3,610 | 3,615 | +5 | +0.1% | 1,900 |
| 2024/04/24 | 3,600 | 3,655 | 3,600 | 3,610 | -50 | -1.4% | 2,000 |
| 2024/04/23 | 3,700 | 3,725 | 3,615 | 3,660 | +10 | +0.3% | 4,200 |
| 2024/04/22 | 3,600 | 3,650 | 3,600 | 3,650 | +55 | +1.5% | 2,300 |
| 2024/04/19 | 3,640 | 3,650 | 3,595 | 3,595 | -95 | -2.6% | 2,800 |
| 2024/04/18 | 3,655 | 3,690 | 3,630 | 3,690 | +10 | +0.3% | 3,300 |
| 2024/04/17 | 3,740 | 3,740 | 3,655 | 3,680 | -20 | -0.5% | 2,100 |
| 2024/04/16 | 3,695 | 3,720 | 3,690 | 3,700 | -20 | -0.5% | 900 |
| 2024/04/15 | 3,700 | 3,735 | 3,690 | 3,720 | -10 | -0.3% | 3,000 |
| 2024/04/12 | 3,745 | 3,760 | 3,710 | 3,730 | -30 | -0.8% | 2,200 |
| 2024/04/11 | 3,760 | 3,775 | 3,745 | 3,760 | +5 | +0.1% | 1,000 |
| 2024/04/10 | 3,765 | 3,770 | 3,755 | 3,755 | -5 | -0.1% | 1,100 |
| 2024/04/09 | 3,720 | 3,760 | 3,720 | 3,760 | +40 | +1.1% | 1,600 |
| 2024/04/08 | 3,720 | 3,720 | 3,710 | 3,720 | +30 | +0.8% | 1,600 |
| 2024/04/05 | 3,730 | 3,730 | 3,690 | 3,690 | -45 | -1.2% | 1,800 |
| 2024/04/04 | 3,760 | 3,770 | 3,730 | 3,735 | -25 | -0.7% | 1,100 |
| 2024/04/03 | 3,735 | 3,780 | 3,735 | 3,760 | -25 | -0.7% | 1,700 |
| 2024/04/02 | 3,720 | 3,785 | 3,720 | 3,785 | +85 | +2.3% | 1,200 |
| 2024/04/01 | 3,865 | 3,880 | 3,650 | 3,700 | -150 | -3.9% | 10,200 |
| 2024/03/29 | 3,835 | 3,850 | 3,815 | 3,850 | ±0 | ±0% | 1,900 |
| 2024/03/28 | 3,760 | 3,890 | 3,760 | 3,850 | -150 | -3.8% | 5,900 |
| 2024/03/27 | 3,965 | 4,040 | 3,965 | 4,000 | +20 | +0.5% | 11,500 |
| 2024/03/26 | 4,005 | 4,010 | 3,975 | 3,980 | -25 | -0.6% | 3,800 |
| 2024/03/25 | 4,020 | 4,025 | 3,980 | 4,005 | -5 | -0.1% | 13,400 |
| 2024/03/22 | 3,835 | 4,080 | 3,735 | 4,010 | +165 | +4.3% | 35,600 |
| 2024/03/21 | 3,665 | 3,850 | 3,665 | 3,845 | +205 | +5.6% | 9,400 |
| 2024/03/19 | 3,600 | 3,665 | 3,600 | 3,640 | +40 | +1.1% | 3,200 |
| 2024/03/18 | 3,650 | 3,650 | 3,540 | 3,600 | +5 | +0.1% | 4,800 |
| 2024/03/15 | 3,600 | 3,600 | 3,595 | 3,595 | -5 | -0.1% | 1,100 |
| 2024/03/14 | 3,610 | 3,625 | 3,570 | 3,600 | -5 | -0.1% | 6,200 |
| 2024/03/13 | 3,620 | 3,620 | 3,570 | 3,605 | -5 | -0.1% | 1,000 |
| 2024/03/12 | 3,530 | 3,620 | 3,530 | 3,610 | +55 | +1.5% | 1,900 |
| 2024/03/11 | 3,630 | 3,630 | 3,555 | 3,555 | -75 | -2.1% | 6,700 |
| 2024/03/08 | 3,580 | 3,630 | 3,565 | 3,630 | +40 | +1.1% | 3,400 |
| 2024/03/07 | 3,620 | 3,620 | 3,590 | 3,590 | -35 | -1% | 1,900 |
| 2024/03/06 | 3,545 | 3,650 | 3,545 | 3,625 | +35 | +1% | 5,700 |
| 2024/03/05 | 3,575 | 3,590 | 3,545 | 3,590 | +15 | +0.4% | 2,900 |
| 2024/03/04 | 3,595 | 3,600 | 3,525 | 3,575 | -20 | -0.6% | 1,900 |
| 2024/03/01 | 3,515 | 3,600 | 3,515 | 3,595 | +45 | +1.3% | 2,300 |
| 2024/02/29 | 3,605 | 3,605 | 3,540 | 3,550 | -50 | -1.4% | 1,900 |
| 2024/02/28 | 3,600 | 3,630 | 3,570 | 3,600 | +15 | +0.4% | 3,600 |
| 2024/02/27 | 3,590 | 3,600 | 3,575 | 3,585 | +25 | +0.7% | 1,200 |
| 2024/02/26 | 3,670 | 3,670 | 3,540 | 3,560 | +5 | +0.1% | 3,000 |
| 2024/02/22 | 3,455 | 3,555 | 3,455 | 3,555 | +100 | +2.9% | 5,000 |
| 2024/02/21 | 3,455 | 3,455 | 3,420 | 3,455 | +60 | +1.8% | 1,800 |
| 2024/02/20 | 3,425 | 3,425 | 3,380 | 3,395 | -35 | -1% | 2,300 |
| 2024/02/19 | 3,435 | 3,435 | 3,380 | 3,430 | -40 | -1.2% | 7,400 |
| 2024/02/16 | 3,500 | 3,500 | 3,430 | 3,470 | -30 | -0.9% | 4,000 |
| 2024/02/15 | 3,500 | 3,500 | 3,450 | 3,500 | +10 | +0.3% | 800 |
1～
50
件表示中 / 3445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 | 363,500円 | +10.5% | +144.0% | 4.13% | 9.83倍 | 0.58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 |
| 日ハウスＨＤ | 31,200円 | -68.8% | - | 3.21% | - | 0.56倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| 高田工 | 171,900円 | -9.6% | -22.8% | 0.58% | 7.25倍 | 0.64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 |
| ファーストコポ | 86,000円 | +27.6% | -8.0% | 3.60% | 8.35倍 | 1.29倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| 弘電社 | 125,700円 | +4.3% | +22.7% | 4.30% | 15.25倍 | 0.60倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
市場注目の銘柄
チャート関連のコラム
