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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 76 | 77 | 75 | 77 | +1 | +1.3% | 17,000 |
| 2010/09/16 | 73 | 81 | 73 | 76 | +2 | +2.7% | 84,000 |
| 2010/09/15 | 74 | 74 | 72 | 74 | -1 | -1.3% | 30,000 |
| 2010/09/14 | 74 | 75 | 73 | 75 | +2 | +2.7% | 30,000 |
| 2010/09/13 | 76 | 76 | 72 | 73 | -2 | -2.7% | 73,000 |
| 2010/09/10 | 77 | 78 | 74 | 75 | -1 | -1.3% | 73,000 |
| 2010/09/09 | 77 | 92 | 75 | 76 | -1 | -1.3% | 763,000 |
| 2010/09/08 | 76 | 77 | 76 | 77 | +1 | +1.3% | 13,000 |
| 2010/09/07 | 75 | 76 | 75 | 76 | - | - | 11,000 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 73 | 74 | 72 | 74 | ±0 | ±0% | 8,000 |
| 2010/09/02 | 74 | 75 | 73 | 74 | ±0 | ±0% | 15,000 |
| 2010/09/01 | 72 | 74 | 71 | 74 | +2 | +2.8% | 15,000 |
| 2010/08/31 | 73 | 74 | 72 | 72 | ±0 | ±0% | 14,000 |
| 2010/08/30 | 71 | 72 | 70 | 72 | - | - | 10,000 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 69 | 72 | 69 | 72 | +1 | +1.4% | 6,000 |
| 2010/08/25 | 71 | 71 | 70 | 71 | ±0 | ±0% | 20,000 |
| 2010/08/24 | 71 | 71 | 70 | 71 | - | - | 14,000 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 73 | 73 | 70 | 72 | ±0 | ±0% | 9,000 |
| 2010/08/19 | 70 | 72 | 70 | 72 | +1 | +1.4% | 14,000 |
| 2010/08/18 | 71 | 71 | 71 | 71 | ±0 | ±0% | 1,000 |
| 2010/08/17 | 72 | 72 | 69 | 71 | ±0 | ±0% | 26,000 |
| 2010/08/16 | 71 | 71 | 70 | 71 | +1 | +1.4% | 12,000 |
| 2010/08/13 | 74 | 74 | 70 | 70 | -2 | -2.8% | 32,000 |
| 2010/08/12 | 74 | 74 | 72 | 72 | -3 | -4% | 11,000 |
| 2010/08/11 | 77 | 77 | 73 | 75 | -4 | -5.1% | 57,000 |
| 2010/08/10 | 77 | 80 | 77 | 79 | ±0 | ±0% | 49,000 |
| 2010/08/09 | 77 | 79 | 77 | 79 | +1 | +1.3% | 19,000 |
| 2010/08/06 | 78 | 78 | 75 | 78 | ±0 | ±0% | 25,000 |
| 2010/08/05 | 78 | 78 | 78 | 78 | ±0 | ±0% | 4,000 |
| 2010/08/04 | 78 | 78 | 78 | 78 | -1 | -1.3% | 3,000 |
| 2010/08/03 | 80 | 80 | 78 | 79 | - | - | 20,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 79 | 80 | 78 | 80 | ±0 | ±0% | 10,000 |
| 2010/07/29 | 80 | 80 | 80 | 80 | ±0 | ±0% | 1,000 |
| 2010/07/28 | 79 | 81 | 79 | 80 | +2 | +2.6% | 14,000 |
| 2010/07/27 | 79 | 79 | 78 | 78 | -1 | -1.3% | 12,000 |
| 2010/07/26 | 80 | 80 | 79 | 79 | ±0 | ±0% | 6,000 |
| 2010/07/23 | 78 | 79 | 78 | 79 | +1 | +1.3% | 37,000 |
| 2010/07/22 | 79 | 79 | 78 | 78 | -2 | -2.5% | 13,000 |
| 2010/07/21 | 80 | 81 | 80 | 80 | ±0 | ±0% | 28,000 |
| 2010/07/20 | 83 | 83 | 80 | 80 | -1 | -1.2% | 23,000 |
| 2010/07/16 | 81 | 82 | 80 | 81 | +1 | +1.3% | 27,000 |
| 2010/07/15 | 83 | 84 | 80 | 80 | -2 | -2.4% | 36,000 |
| 2010/07/14 | 83 | 83 | 80 | 82 | ±0 | ±0% | 59,000 |
| 2010/07/13 | 83 | 84 | 82 | 82 | -3 | -3.5% | 17,000 |
| 2010/07/12 | 85 | 85 | 85 | 85 | +2 | +2.4% | 1,000 |
| 2010/07/09 | 83 | 83 | 83 | 83 | ±0 | ±0% | 1,000 |
3651～
3700
件表示中 / 3767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% | 12.89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 |
| ベステラ | 126,500円 | +19.3% | +116.2% | 3.16% | 12.13倍 | 2.38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 | 158,700円 | -2.9% | -28.4% | 4.41% | 8.19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 |
| 守谷商会 | 486,500円 | +0.5% | -7.3% | 2.47% | 7.07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 |
| ヴィス | 130,900円 | +5.8% | +0.1% | 3.74% | 8.68倍 | 1.58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
