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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,680 | 1,680 | 1,679 | 1,679 | +19 | +1.1% | 200 |
| 2025/06/13 | 1,667 | 1,667 | 1,660 | 1,660 | -23 | -1.4% | 400 |
| 2025/06/12 | 1,680 | 1,683 | 1,666 | 1,683 | -2 | -0.1% | 700 |
| 2025/06/11 | 1,698 | 1,699 | 1,680 | 1,685 | +3 | +0.2% | 3,500 |
| 2025/06/10 | 1,657 | 1,690 | 1,657 | 1,682 | +28 | +1.7% | 1,500 |
| 2025/06/09 | 1,651 | 1,677 | 1,651 | 1,654 | +22 | +1.3% | 1,400 |
| 2025/06/06 | 1,641 | 1,641 | 1,630 | 1,632 | ±0 | ±0% | 700 |
| 2025/06/05 | 1,648 | 1,649 | 1,631 | 1,632 | -8 | -0.5% | 1,000 |
| 2025/06/04 | 1,645 | 1,645 | 1,630 | 1,640 | -18 | -1.1% | 2,200 |
| 2025/06/03 | 1,656 | 1,658 | 1,631 | 1,658 | +2 | +0.1% | 1,500 |
| 2025/06/02 | 1,652 | 1,677 | 1,652 | 1,656 | +4 | +0.2% | 800 |
| 2025/05/30 | 1,651 | 1,672 | 1,650 | 1,652 | -4 | -0.2% | 1,500 |
| 2025/05/29 | 1,667 | 1,685 | 1,656 | 1,656 | -11 | -0.7% | 1,400 |
| 2025/05/28 | 1,635 | 1,667 | 1,635 | 1,667 | +36 | +2.2% | 500 |
| 2025/05/27 | 1,706 | 1,706 | 1,621 | 1,631 | -75 | -4.4% | 4,000 |
| 2025/05/26 | 1,728 | 1,729 | 1,689 | 1,706 | +18 | +1.1% | 2,800 |
| 2025/05/23 | 1,668 | 1,688 | 1,668 | 1,688 | +20 | +1.2% | 5,000 |
| 2025/05/22 | 1,780 | 1,799 | 1,640 | 1,668 | +88 | +5.6% | 214,400 |
| 2025/05/21 | 1,584 | 1,584 | 1,580 | 1,580 | ±0 | ±0% | 500 |
| 2025/05/20 | 1,580 | 1,580 | 1,580 | 1,580 | -4 | -0.3% | 200 |
| 2025/05/19 | 1,584 | 1,584 | 1,584 | 1,584 | -1 | -0.1% | 100 |
| 2025/05/16 | 1,588 | 1,594 | 1,585 | 1,585 | -24 | -1.5% | 800 |
| 2025/05/15 | 1,600 | 1,614 | 1,534 | 1,609 | +9 | +0.6% | 4,300 |
| 2025/05/14 | 1,617 | 1,617 | 1,600 | 1,600 | -29 | -1.8% | 1,000 |
| 2025/05/13 | 1,655 | 1,655 | 1,626 | 1,629 | +3 | +0.2% | 1,900 |
| 2025/05/12 | 1,608 | 1,659 | 1,608 | 1,626 | +11 | +0.7% | 5,000 |
| 2025/05/09 | 1,600 | 1,615 | 1,596 | 1,615 | -5 | -0.3% | 1,500 |
| 2025/05/08 | 1,620 | 1,620 | 1,620 | 1,620 | +22 | +1.4% | 1,200 |
| 2025/05/07 | 1,570 | 1,600 | 1,562 | 1,598 | +28 | +1.8% | 600 |
| 2025/05/02 | 1,585 | 1,585 | 1,570 | 1,570 | -15 | -0.9% | 800 |
| 2025/05/01 | 1,582 | 1,585 | 1,577 | 1,585 | +9 | +0.6% | 500 |
| 2025/04/30 | 1,578 | 1,578 | 1,562 | 1,576 | +19 | +1.2% | 800 |
| 2025/04/28 | 1,564 | 1,578 | 1,555 | 1,557 | -19 | -1.2% | 6,800 |
| 2025/04/25 | 1,566 | 1,589 | 1,566 | 1,576 | +12 | +0.8% | 6,200 |
| 2025/04/24 | 1,600 | 1,693 | 1,561 | 1,564 | -13 | -0.8% | 8,300 |
| 2025/04/23 | 1,578 | 1,578 | 1,577 | 1,577 | +26 | +1.7% | 300 |
| 2025/04/22 | 1,579 | 1,579 | 1,549 | 1,551 | -9 | -0.6% | 2,700 |
| 2025/04/21 | 1,573 | 1,573 | 1,510 | 1,560 | -13 | -0.8% | 4,600 |
| 2025/04/18 | 1,540 | 1,574 | 1,537 | 1,573 | -1 | -0.1% | 1,100 |
| 2025/04/17 | 1,543 | 1,574 | 1,540 | 1,574 | +4 | +0.3% | 1,200 |
| 2025/04/16 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 200 |
| 2025/04/15 | 1,580 | 1,580 | 1,570 | 1,570 | -11 | -0.7% | 600 |
| 2025/04/14 | 1,517 | 1,587 | 1,517 | 1,581 | +66 | +4.4% | 4,000 |
| 2025/04/11 | 1,508 | 1,520 | 1,500 | 1,515 | +5 | +0.3% | 1,200 |
| 2025/04/10 | 1,566 | 1,589 | 1,451 | 1,510 | -16 | -1% | 7,700 |
| 2025/04/09 | 1,470 | 1,529 | 1,436 | 1,526 | +16 | +1.1% | 1,800 |
| 2025/04/08 | 1,525 | 1,525 | 1,498 | 1,510 | +50 | +3.4% | 1,000 |
| 2025/04/07 | 1,400 | 1,510 | 1,400 | 1,460 | -108 | -6.9% | 6,800 |
| 2025/04/04 | 1,580 | 1,581 | 1,552 | 1,568 | -27 | -1.7% | 5,400 |
| 2025/04/03 | 1,601 | 1,629 | 1,590 | 1,595 | -26 | -1.6% | 2,800 |
1～
50
件表示中 / 3721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 | 167,900円 | -8.5% | -2.1% | 4.76% | 12.31倍 | 0.49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 |
| ファーストコポ | 84,600円 | +45.7% | +68.8% | 4.96% | 6.16倍 | 1.11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 |
| 高田工 | 153,600円 | -2.9% | -28.4% | 4.56% | 7.92倍 | 0.55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 |
| ヴィス | 124,100円 | +5.8% | +0.1% | 3.95% | 8.21倍 | 1.50倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| 金下建 | 270,200円 | +12.9% | -39.5% | 1.85% | 31.60倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
