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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/04/02 | 1,622 | 1,644 | 1,607 | 1,621 | ±0 | ±0% | 5,000 |
| 2025/04/01 | 1,620 | 1,640 | 1,615 | 1,621 | -23 | -1.4% | 2,000 |
| 2025/03/31 | 1,695 | 1,695 | 1,616 | 1,644 | -31 | -1.9% | 3,300 |
| 2025/03/28 | 1,620 | 1,733 | 1,620 | 1,675 | +20 | +1.2% | 3,300 |
| 2025/03/27 | 1,661 | 1,661 | 1,655 | 1,655 | -12 | -0.7% | 2,500 |
| 2025/03/26 | 1,660 | 1,677 | 1,660 | 1,667 | -14 | -0.8% | 3,200 |
| 2025/03/25 | 1,684 | 1,684 | 1,680 | 1,681 | -2 | -0.1% | 4,100 |
| 2025/03/24 | 1,670 | 1,683 | 1,670 | 1,683 | +11 | +0.7% | 2,100 |
| 2025/03/21 | 1,686 | 1,686 | 1,660 | 1,672 | -1 | -0.1% | 4,100 |
| 2025/03/19 | 1,694 | 1,694 | 1,673 | 1,673 | -7 | -0.4% | 1,200 |
| 2025/03/18 | 1,687 | 1,687 | 1,680 | 1,680 | -7 | -0.4% | 3,900 |
| 2025/03/17 | 1,719 | 1,719 | 1,687 | 1,687 | -33 | -1.9% | 400 |
| 2025/03/14 | 1,651 | 1,721 | 1,651 | 1,720 | +60 | +3.6% | 5,200 |
| 2025/03/13 | 1,661 | 1,666 | 1,660 | 1,660 | -4 | -0.2% | 1,200 |
| 2025/03/12 | 1,664 | 1,664 | 1,664 | 1,664 | -24 | -1.4% | 300 |
| 2025/03/11 | 1,686 | 1,689 | 1,666 | 1,688 | ±0 | ±0% | 4,100 |
| 2025/03/10 | 1,671 | 1,697 | 1,671 | 1,688 | +35 | +2.1% | 4,900 |
| 2025/03/07 | 1,659 | 1,659 | 1,650 | 1,653 | -14 | -0.8% | 400 |
| 2025/03/06 | 1,655 | 1,667 | 1,655 | 1,667 | +12 | +0.7% | 300 |
| 2025/03/05 | 1,651 | 1,660 | 1,651 | 1,655 | +4 | +0.2% | 1,100 |
| 2025/03/04 | 1,663 | 1,684 | 1,651 | 1,651 | -12 | -0.7% | 2,000 |
| 2025/03/03 | 1,693 | 1,693 | 1,653 | 1,663 | +10 | +0.6% | 700 |
| 2025/02/28 | 1,672 | 1,672 | 1,651 | 1,653 | -44 | -2.6% | 1,300 |
| 2025/02/27 | 1,691 | 1,697 | 1,691 | 1,697 | +29 | +1.7% | 500 |
| 2025/02/26 | 1,707 | 1,707 | 1,668 | 1,668 | -6 | -0.4% | 1,500 |
| 2025/02/25 | 1,674 | 1,701 | 1,674 | 1,674 | ±0 | ±0% | 4,000 |
| 2025/02/21 | 1,679 | 1,690 | 1,653 | 1,674 | -45 | -2.6% | 5,800 |
| 2025/02/20 | 1,721 | 1,743 | 1,677 | 1,719 | -8 | -0.5% | 3,800 |
| 2025/02/19 | 1,756 | 1,756 | 1,710 | 1,727 | -34 | -1.9% | 1,800 |
| 2025/02/18 | 1,760 | 1,778 | 1,745 | 1,761 | +12 | +0.7% | 3,200 |
| 2025/02/17 | 1,723 | 1,749 | 1,703 | 1,749 | +26 | +1.5% | 1,800 |
| 2025/02/14 | 1,665 | 1,729 | 1,657 | 1,723 | +58 | +3.5% | 4,100 |
| 2025/02/13 | 1,628 | 1,705 | 1,622 | 1,665 | +32 | +2% | 16,300 |
| 2025/02/12 | 1,624 | 1,640 | 1,624 | 1,633 | +9 | +0.6% | 1,100 |
| 2025/02/10 | 1,650 | 1,660 | 1,602 | 1,624 | -26 | -1.6% | 12,100 |
| 2025/02/07 | 1,733 | 1,769 | 1,639 | 1,650 | -65 | -3.8% | 18,000 |
51～
100
件表示中 / 3735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 | 167,100円 | -8.5% | -2.1% | 4.79% | 12.25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 |
| ベステラ | 107,700円 | +19.3% | +116.2% | 3.71% | 9.97倍 | 1.96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 |
| 高田工 | 151,800円 | -2.9% | -28.4% | 4.61% | 7.81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 |
| 金下建 | - | +12.9% | -39.5% | - | - | - |
|
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 |
| ヴィス | 124,800円 | +5.8% | +0.1% | 3.93% | 8.26倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
