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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,687 | 1,730 | 1,669 | 1,715 | +50 | +3% | 4,600 |
| 2025/02/05 | 1,669 | 1,669 | 1,649 | 1,665 | +5 | +0.3% | 3,000 |
| 2025/02/04 | 1,651 | 1,669 | 1,651 | 1,660 | +9 | +0.5% | 1,600 |
| 2025/02/03 | 1,684 | 1,700 | 1,633 | 1,651 | +6 | +0.4% | 7,600 |
| 2025/01/31 | 1,621 | 1,651 | 1,621 | 1,645 | +24 | +1.5% | 400 |
| 2025/01/30 | 1,625 | 1,640 | 1,600 | 1,621 | -4 | -0.2% | 5,200 |
| 2025/01/29 | 1,630 | 1,630 | 1,620 | 1,625 | -5 | -0.3% | 2,400 |
| 2025/01/28 | 1,631 | 1,631 | 1,630 | 1,630 | -7 | -0.4% | 800 |
| 2025/01/27 | 1,670 | 1,670 | 1,637 | 1,637 | +1 | +0.1% | 3,100 |
| 2025/01/24 | 1,623 | 1,640 | 1,623 | 1,636 | +13 | +0.8% | 1,400 |
| 2025/01/23 | 1,624 | 1,624 | 1,623 | 1,623 | -7 | -0.4% | 500 |
| 2025/01/22 | 1,631 | 1,645 | 1,630 | 1,630 | -34 | -2% | 2,700 |
| 2025/01/21 | 1,630 | 1,664 | 1,629 | 1,664 | +35 | +2.1% | 1,100 |
| 2025/01/20 | 1,600 | 1,629 | 1,600 | 1,629 | -26 | -1.6% | 6,800 |
| 2025/01/17 | 1,617 | 1,659 | 1,617 | 1,655 | +15 | +0.9% | 3,700 |
| 2025/01/16 | 1,655 | 1,655 | 1,640 | 1,640 | -24 | -1.4% | 300 |
| 2025/01/15 | 1,660 | 1,664 | 1,659 | 1,664 | +36 | +2.2% | 700 |
| 2025/01/14 | 1,654 | 1,654 | 1,628 | 1,628 | -12 | -0.7% | 800 |
| 2025/01/10 | 1,659 | 1,659 | 1,640 | 1,640 | -5 | -0.3% | 900 |
| 2025/01/09 | 1,647 | 1,647 | 1,645 | 1,645 | -4 | -0.2% | 600 |
| 2025/01/08 | 1,643 | 1,649 | 1,640 | 1,649 | +23 | +1.4% | 1,000 |
| 2025/01/07 | 1,639 | 1,640 | 1,626 | 1,626 | -11 | -0.7% | 1,100 |
| 2025/01/06 | 1,640 | 1,652 | 1,637 | 1,637 | +2 | +0.1% | 1,500 |
| 2024/12/30 | 1,626 | 1,661 | 1,621 | 1,635 | -18 | -1.1% | 1,400 |
| 2024/12/27 | 1,659 | 1,668 | 1,648 | 1,653 | +5 | +0.3% | 1,300 |
| 2024/12/26 | 1,667 | 1,667 | 1,648 | 1,648 | -9 | -0.5% | 2,800 |
| 2024/12/25 | 1,624 | 1,657 | 1,624 | 1,657 | +35 | +2.2% | 2,000 |
| 2024/12/24 | 1,617 | 1,622 | 1,616 | 1,622 | +5 | +0.3% | 1,000 |
| 2024/12/23 | 1,618 | 1,630 | 1,617 | 1,617 | - | - | 1,900 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 1,600 | 1,666 | 1,600 | 1,617 | +10 | +0.6% | 2,900 |
| 2024/12/18 | 1,611 | 1,615 | 1,607 | 1,607 | +4 | +0.2% | 700 |
| 2024/12/17 | 1,619 | 1,619 | 1,603 | 1,603 | -16 | -1% | 1,900 |
| 2024/12/16 | 1,620 | 1,620 | 1,619 | 1,619 | +12 | +0.7% | 1,200 |
| 2024/12/13 | 1,600 | 1,607 | 1,598 | 1,607 | -12 | -0.7% | 2,000 |
| 2024/12/12 | 1,606 | 1,620 | 1,605 | 1,619 | +16 | +1% | 2,200 |
| 2024/12/11 | 1,626 | 1,626 | 1,603 | 1,603 | ±0 | ±0% | 15,000 |
| 2024/12/10 | 1,600 | 1,603 | 1,600 | 1,603 | +4 | +0.3% | 600 |
| 2024/12/09 | 1,607 | 1,607 | 1,599 | 1,599 | ±0 | ±0% | 5,200 |
| 2024/12/06 | 1,602 | 1,602 | 1,594 | 1,599 | +1 | +0.1% | 800 |
| 2024/12/05 | 1,595 | 1,603 | 1,593 | 1,598 | +3 | +0.2% | 1,400 |
| 2024/12/04 | 1,595 | 1,595 | 1,595 | 1,595 | +1 | +0.1% | 400 |
| 2024/12/03 | 1,607 | 1,608 | 1,594 | 1,594 | -14 | -0.9% | 600 |
| 2024/12/02 | 1,608 | 1,608 | 1,608 | 1,608 | +16 | +1% | 100 |
| 2024/11/29 | 1,605 | 1,605 | 1,592 | 1,592 | -13 | -0.8% | 3,600 |
| 2024/11/28 | 1,599 | 1,608 | 1,593 | 1,605 | -5 | -0.3% | 600 |
| 2024/11/27 | 1,590 | 1,610 | 1,590 | 1,610 | +19 | +1.2% | 600 |
| 2024/11/26 | 1,591 | 1,612 | 1,591 | 1,591 | -23 | -1.4% | 400 |
| 2024/11/25 | 1,600 | 1,618 | 1,593 | 1,614 | +14 | +0.9% | 3,100 |
| 2024/11/22 | 1,601 | 1,625 | 1,581 | 1,600 | -1 | -0.1% | 2,500 |
101～
150
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
