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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,700 | 1,700 | 1,650 | 1,672 | -10 | -0.6% | 2,800 |
| 2024/09/05 | 1,690 | 1,690 | 1,681 | 1,682 | -8 | -0.5% | 900 |
| 2024/09/04 | 1,728 | 1,728 | 1,688 | 1,690 | -37 | -2.1% | 3,200 |
| 2024/09/03 | 1,794 | 1,794 | 1,684 | 1,727 | -36 | -2% | 2,400 |
| 2024/09/02 | 1,768 | 1,800 | 1,763 | 1,763 | +3 | +0.2% | 4,700 |
| 2024/08/30 | 1,725 | 1,800 | 1,725 | 1,760 | +35 | +2% | 4,100 |
| 2024/08/29 | 1,760 | 1,761 | 1,725 | 1,725 | -23 | -1.3% | 3,800 |
| 2024/08/28 | 1,780 | 1,780 | 1,748 | 1,748 | -41 | -2.3% | 3,000 |
| 2024/08/27 | 1,706 | 1,789 | 1,666 | 1,789 | +84 | +4.9% | 5,600 |
| 2024/08/26 | 1,718 | 1,718 | 1,675 | 1,705 | +35 | +2.1% | 3,000 |
| 2024/08/23 | 1,653 | 1,670 | 1,653 | 1,670 | +18 | +1.1% | 1,000 |
| 2024/08/22 | 1,640 | 1,652 | 1,640 | 1,652 | +13 | +0.8% | 1,800 |
| 2024/08/21 | 1,639 | 1,639 | 1,639 | 1,639 | -32 | -1.9% | 200 |
| 2024/08/20 | 1,645 | 1,680 | 1,645 | 1,671 | +27 | +1.6% | 3,500 |
| 2024/08/19 | 1,665 | 1,666 | 1,643 | 1,644 | ±0 | ±0% | 4,000 |
| 2024/08/16 | 1,639 | 1,650 | 1,637 | 1,644 | +45 | +2.8% | 4,600 |
| 2024/08/15 | 1,576 | 1,610 | 1,576 | 1,599 | +24 | +1.5% | 9,300 |
| 2024/08/14 | 1,575 | 1,583 | 1,560 | 1,575 | +11 | +0.7% | 6,600 |
| 2024/08/13 | 1,555 | 1,628 | 1,555 | 1,564 | +13 | +0.8% | 10,300 |
| 2024/08/09 | 1,544 | 1,551 | 1,530 | 1,551 | +7 | +0.5% | 6,600 |
| 2024/08/08 | 1,610 | 1,627 | 1,522 | 1,544 | -26 | -1.7% | 13,000 |
| 2024/08/07 | 1,560 | 1,719 | 1,560 | 1,570 | -30 | -1.9% | 18,400 |
| 2024/08/06 | 1,456 | 1,628 | 1,456 | 1,600 | +193 | +13.7% | 4,900 |
| 2024/08/05 | 1,627 | 1,635 | 1,407 | 1,407 | -313 | -18.2% | 13,500 |
| 2024/08/02 | 1,750 | 1,750 | 1,704 | 1,720 | -41 | -2.3% | 7,800 |
| 2024/08/01 | 1,803 | 1,809 | 1,759 | 1,761 | -42 | -2.3% | 3,500 |
| 2024/07/31 | 1,798 | 1,806 | 1,798 | 1,803 | ±0 | ±0% | 1,600 |
| 2024/07/30 | 1,818 | 1,820 | 1,803 | 1,803 | -24 | -1.3% | 1,100 |
| 2024/07/29 | 1,794 | 1,835 | 1,794 | 1,827 | +39 | +2.2% | 3,300 |
| 2024/07/26 | 1,789 | 1,790 | 1,787 | 1,788 | +1 | +0.1% | 1,600 |
| 2024/07/25 | 1,811 | 1,811 | 1,787 | 1,787 | -23 | -1.3% | 10,500 |
| 2024/07/24 | 1,807 | 1,810 | 1,807 | 1,810 | ±0 | ±0% | 500 |
| 2024/07/23 | 1,795 | 1,810 | 1,795 | 1,810 | +9 | +0.5% | 800 |
| 2024/07/22 | 1,795 | 1,815 | 1,795 | 1,801 | +6 | +0.3% | 1,700 |
| 2024/07/19 | 1,817 | 1,819 | 1,795 | 1,795 | -18 | -1% | 2,100 |
| 2024/07/18 | 1,816 | 1,816 | 1,800 | 1,813 | -1 | -0.1% | 1,700 |
| 2024/07/17 | 1,814 | 1,824 | 1,813 | 1,814 | -10 | -0.5% | 1,400 |
| 2024/07/16 | 1,811 | 1,827 | 1,810 | 1,824 | +4 | +0.2% | 700 |
| 2024/07/12 | 1,805 | 1,826 | 1,803 | 1,820 | +5 | +0.3% | 1,100 |
| 2024/07/11 | 1,800 | 1,815 | 1,800 | 1,815 | +6 | +0.3% | 200 |
| 2024/07/10 | 1,816 | 1,825 | 1,797 | 1,809 | -14 | -0.8% | 700 |
| 2024/07/09 | 1,814 | 1,823 | 1,795 | 1,823 | -8 | -0.4% | 3,800 |
| 2024/07/08 | 1,843 | 1,843 | 1,831 | 1,831 | -9 | -0.5% | 900 |
| 2024/07/05 | 1,832 | 1,841 | 1,832 | 1,840 | +10 | +0.5% | 2,000 |
| 2024/07/04 | 1,822 | 1,830 | 1,819 | 1,830 | +9 | +0.5% | 3,200 |
| 2024/07/03 | 1,805 | 1,821 | 1,805 | 1,821 | +16 | +0.9% | 1,500 |
| 2024/07/02 | 1,805 | 1,814 | 1,801 | 1,805 | +5 | +0.3% | 1,100 |
| 2024/07/01 | 1,815 | 1,820 | 1,796 | 1,800 | -16 | -0.9% | 4,100 |
| 2024/06/28 | 1,805 | 1,819 | 1,805 | 1,816 | +11 | +0.6% | 700 |
| 2024/06/27 | 1,827 | 1,827 | 1,800 | 1,805 | -3 | -0.2% | 1,300 |
201～
250
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
