佐田建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,180 | 1,185 | 1,173 | 1,182 | +2 | +0.2% | 36,000 |
| 2025/09/12 | 1,190 | 1,230 | 1,167 | 1,180 | -84 | -6.6% | 137,200 |
| 2025/09/11 | 1,255 | 1,264 | 1,251 | 1,264 | +9 | +0.7% | 14,000 |
| 2025/09/10 | 1,262 | 1,262 | 1,244 | 1,255 | -2 | -0.2% | 12,500 |
| 2025/09/09 | 1,270 | 1,270 | 1,255 | 1,257 | -13 | -1% | 10,000 |
| 2025/09/08 | 1,274 | 1,275 | 1,264 | 1,270 | -1 | -0.1% | 17,000 |
| 2025/09/05 | 1,296 | 1,296 | 1,256 | 1,271 | -11 | -0.9% | 31,000 |
| 2025/09/04 | 1,249 | 1,282 | 1,249 | 1,282 | +33 | +2.6% | 45,900 |
| 2025/09/03 | 1,243 | 1,258 | 1,240 | 1,249 | +6 | +0.5% | 16,200 |
| 2025/09/02 | 1,239 | 1,252 | 1,239 | 1,243 | -8 | -0.6% | 8,200 |
| 2025/09/01 | 1,228 | 1,252 | 1,225 | 1,251 | +23 | +1.9% | 25,800 |
| 2025/08/29 | 1,225 | 1,235 | 1,225 | 1,228 | +3 | +0.2% | 6,400 |
| 2025/08/28 | 1,225 | 1,233 | 1,220 | 1,225 | +1 | +0.1% | 13,600 |
| 2025/08/27 | 1,229 | 1,230 | 1,222 | 1,224 | -3 | -0.2% | 9,700 |
| 2025/08/26 | 1,251 | 1,251 | 1,226 | 1,227 | -23 | -1.8% | 28,000 |
| 2025/08/25 | 1,251 | 1,253 | 1,245 | 1,250 | -1 | -0.1% | 17,900 |
| 2025/08/22 | 1,260 | 1,260 | 1,248 | 1,251 | +4 | +0.3% | 18,900 |
| 2025/08/21 | 1,249 | 1,258 | 1,245 | 1,247 | -2 | -0.2% | 22,000 |
| 2025/08/20 | 1,231 | 1,257 | 1,231 | 1,249 | +22 | +1.8% | 33,300 |
| 2025/08/19 | 1,255 | 1,255 | 1,227 | 1,227 | -9 | -0.7% | 21,200 |
| 2025/08/18 | 1,240 | 1,256 | 1,233 | 1,236 | -5 | -0.4% | 34,600 |
| 2025/08/15 | 1,255 | 1,257 | 1,238 | 1,241 | -6 | -0.5% | 25,300 |
| 2025/08/14 | 1,253 | 1,264 | 1,243 | 1,247 | -6 | -0.5% | 23,000 |
| 2025/08/13 | 1,257 | 1,263 | 1,246 | 1,253 | -4 | -0.3% | 33,300 |
| 2025/08/12 | 1,256 | 1,265 | 1,249 | 1,257 | +1 | +0.1% | 92,400 |
| 2025/08/08 | 1,232 | 1,256 | 1,232 | 1,256 | +25 | +2% | 72,800 |
| 2025/08/07 | 1,245 | 1,258 | 1,231 | 1,231 | -13 | -1% | 56,100 |
| 2025/08/06 | 1,201 | 1,267 | 1,191 | 1,244 | +48 | +4% | 90,800 |
| 2025/08/05 | 1,187 | 1,240 | 1,187 | 1,196 | +13 | +1.1% | 72,200 |
| 2025/08/04 | 1,165 | 1,232 | 1,160 | 1,183 | +5 | +0.4% | 137,900 |
| 2025/08/01 | 1,185 | 1,185 | 1,161 | 1,178 | -7 | -0.6% | 67,100 |
| 2025/07/31 | 1,151 | 1,187 | 1,151 | 1,185 | +34 | +3% | 27,700 |
| 2025/07/30 | 1,148 | 1,164 | 1,148 | 1,151 | +7 | +0.6% | 24,000 |
| 2025/07/29 | 1,131 | 1,144 | 1,128 | 1,144 | +14 | +1.2% | 18,300 |
| 2025/07/28 | 1,136 | 1,136 | 1,126 | 1,130 | +3 | +0.3% | 89,800 |
| 2025/07/25 | 1,135 | 1,142 | 1,127 | 1,127 | -8 | -0.7% | 86,100 |
| 2025/07/24 | 1,126 | 1,136 | 1,126 | 1,135 | +9 | +0.8% | 18,400 |
| 2025/07/23 | 1,122 | 1,137 | 1,120 | 1,126 | +12 | +1.1% | 29,400 |
| 2025/07/22 | 1,106 | 1,118 | 1,104 | 1,114 | +13 | +1.2% | 15,600 |
| 2025/07/18 | 1,123 | 1,124 | 1,101 | 1,101 | -23 | -2% | 28,600 |
| 2025/07/17 | 1,115 | 1,127 | 1,112 | 1,124 | +9 | +0.8% | 88,100 |
| 2025/07/16 | 1,106 | 1,115 | 1,105 | 1,115 | +9 | +0.8% | 69,600 |
| 2025/07/15 | 1,117 | 1,117 | 1,103 | 1,106 | -2 | -0.2% | 16,800 |
| 2025/07/14 | 1,110 | 1,116 | 1,105 | 1,108 | +3 | +0.3% | 20,500 |
| 2025/07/11 | 1,099 | 1,115 | 1,099 | 1,105 | +7 | +0.6% | 18,600 |
| 2025/07/10 | 1,111 | 1,116 | 1,098 | 1,098 | -15 | -1.3% | 35,400 |
| 2025/07/09 | 1,128 | 1,128 | 1,113 | 1,113 | -9 | -0.8% | 22,100 |
| 2025/07/08 | 1,141 | 1,144 | 1,121 | 1,122 | -29 | -2.5% | 18,900 |
| 2025/07/07 | 1,129 | 1,151 | 1,121 | 1,151 | +32 | +2.9% | 20,300 |
| 2025/07/04 | 1,095 | 1,126 | 1,095 | 1,119 | +23 | +2.1% | 28,100 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「佐田建」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 |
|---|---|---|---|---|---|---|---|---|
| 佐田建 | 118,400円 | +20.1% | +11.7% | 5.07% | 22.30倍 | 1.15倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| 日基礎 | 64,800円 | -3.1% | -15.3% | 3.40% | 12.10倍 | 0.52倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
| リブワーク | 77,800円 | +12.5% | +19.4% | 0.82% | 32.29倍 | 3.84倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| 大盛工業 | 103,600円 | +11.6% | -20.0% | 1.11% | 44.85倍 | 3.29倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| 植木組 | 245,400円 | +18.3% | -14.6% | 3.67% | 9.50倍 | 0.56倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
市場注目の銘柄
チャート関連のコラム
