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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/07/04 | 1,656 | 1,671 | 1,646 | 1,671 | -5 | -0.3% | 300 |
| 2025/07/03 | 1,666 | 1,693 | 1,666 | 1,676 | -4 | -0.2% | 1,300 |
| 2025/07/02 | 1,649 | 1,699 | 1,642 | 1,680 | +31 | +1.9% | 3,700 |
| 2025/07/01 | 1,650 | 1,653 | 1,642 | 1,649 | -23 | -1.4% | 1,100 |
| 2025/06/30 | 1,673 | 1,675 | 1,672 | 1,672 | ±0 | ±0% | 2,800 |
| 2025/06/27 | 1,661 | 1,672 | 1,661 | 1,672 | ±0 | ±0% | 800 |
| 2025/06/26 | 1,696 | 1,696 | 1,669 | 1,672 | -6 | -0.4% | 3,900 |
| 2025/06/25 | 1,660 | 1,678 | 1,660 | 1,678 | +18 | +1.1% | 2,000 |
| 2025/06/24 | 1,645 | 1,660 | 1,645 | 1,660 | +19 | +1.2% | 1,000 |
| 2025/06/23 | 1,634 | 1,657 | 1,634 | 1,641 | -33 | -2% | 2,700 |
| 2025/06/20 | 1,674 | 1,674 | 1,650 | 1,674 | ±0 | ±0% | 400 |
| 2025/06/19 | 1,671 | 1,674 | 1,660 | 1,674 | +3 | +0.2% | 400 |
| 2025/06/18 | 1,669 | 1,675 | 1,665 | 1,671 | -4 | -0.2% | 900 |
| 2025/06/17 | 1,675 | 1,675 | 1,675 | 1,675 | -4 | -0.2% | 100 |
| 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 |
1～
50
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「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 | 175,500円 | -8.5% | -2.1% | 4.56% | 12.90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 |
| 高田工 | 158,500円 | -2.9% | -28.4% | 4.42% | 8.18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 |
| ベステラ | 125,900円 | +19.3% | +116.2% | 3.18% | 12.07倍 | 2.36倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| 守谷商会 | 490,000円 | +0.5% | -7.3% | 2.45% | 7.12倍 | 0.67倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| エムビーエス | 139,700円 | +10.3% | +10.0% | 0.93% | 19.85倍 | 2.68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 |
市場注目の銘柄
チャート関連のコラム
