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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,100 | 1,100 | 1,093 | 1,096 | +3 | +0.3% | 3,900 |
| 2025/07/02 | 1,105 | 1,105 | 1,090 | 1,093 | -12 | -1.1% | 28,700 |
| 2025/07/01 | 1,086 | 1,105 | 1,086 | 1,105 | +20 | +1.8% | 30,000 |
| 2025/06/30 | 1,085 | 1,098 | 1,085 | 1,085 | ±0 | ±0% | 25,900 |
| 2025/06/27 | 1,082 | 1,089 | 1,080 | 1,085 | +5 | +0.5% | 30,700 |
| 2025/06/26 | 1,083 | 1,085 | 1,080 | 1,080 | -6 | -0.6% | 16,700 |
| 2025/06/25 | 1,083 | 1,088 | 1,080 | 1,086 | +4 | +0.4% | 17,700 |
| 2025/06/24 | 1,084 | 1,091 | 1,082 | 1,082 | -2 | -0.2% | 14,300 |
| 2025/06/23 | 1,079 | 1,087 | 1,078 | 1,084 | +2 | +0.2% | 21,900 |
| 2025/06/20 | 1,086 | 1,090 | 1,082 | 1,082 | -5 | -0.5% | 28,300 |
| 2025/06/19 | 1,091 | 1,097 | 1,087 | 1,087 | -4 | -0.4% | 32,600 |
| 2025/06/18 | 1,092 | 1,099 | 1,091 | 1,091 | -5 | -0.5% | 22,300 |
| 2025/06/17 | 1,104 | 1,104 | 1,094 | 1,096 | -5 | -0.5% | 25,000 |
| 2025/06/16 | 1,087 | 1,104 | 1,087 | 1,101 | +12 | +1.1% | 15,200 |
| 2025/06/13 | 1,103 | 1,103 | 1,088 | 1,089 | -14 | -1.3% | 41,500 |
| 2025/06/12 | 1,104 | 1,108 | 1,098 | 1,103 | -1 | -0.1% | 21,800 |
| 2025/06/11 | 1,122 | 1,122 | 1,100 | 1,104 | -7 | -0.6% | 23,600 |
| 2025/06/10 | 1,110 | 1,111 | 1,100 | 1,111 | +5 | +0.5% | 33,500 |
| 2025/06/09 | 1,118 | 1,120 | 1,096 | 1,106 | ±0 | ±0% | 33,800 |
| 2025/06/06 | 1,094 | 1,111 | 1,094 | 1,106 | +7 | +0.6% | 19,000 |
| 2025/06/05 | 1,101 | 1,118 | 1,093 | 1,099 | -13 | -1.2% | 82,700 |
| 2025/06/04 | 1,098 | 1,116 | 1,096 | 1,112 | +9 | +0.8% | 43,700 |
| 2025/06/03 | 1,110 | 1,118 | 1,095 | 1,103 | -6 | -0.5% | 58,600 |
| 2025/06/02 | 1,158 | 1,158 | 1,099 | 1,109 | -56 | -4.8% | 74,300 |
| 2025/05/30 | 1,183 | 1,188 | 1,165 | 1,165 | -18 | -1.5% | 46,900 |
| 2025/05/29 | 1,200 | 1,208 | 1,183 | 1,183 | -15 | -1.3% | 39,900 |
| 2025/05/28 | 1,205 | 1,230 | 1,198 | 1,198 | -9 | -0.7% | 71,000 |
| 2025/05/27 | 1,204 | 1,222 | 1,192 | 1,207 | +3 | +0.2% | 93,700 |
| 2025/05/26 | 1,187 | 1,204 | 1,180 | 1,204 | +19 | +1.6% | 80,600 |
| 2025/05/23 | 1,179 | 1,219 | 1,171 | 1,185 | +6 | +0.5% | 85,600 |
1～
50
件表示中 / 3754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 | 117,800円 | +20.1% | +11.7% | 5.09% | 22.37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 | 68,800円 | -3.1% | -15.3% | 3.20% | 13.07倍 | 0.56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 |
| セレコーポ | 572,000円 | +8.2% | +10.8% | 2.36% | 12.69倍 | 0.95倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
| リブワーク | 74,700円 | +16.6% | +35.5% | 0.86% | 39.46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 |
| 北海電工 | 86,800円 | -1.9% | -20.6% | 2.30% | 9.27倍 | 0.54倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
市場注目の銘柄
チャート関連のコラム
