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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,100 | 1,122 | 1,096 | 1,109 | +8 | +0.7% | 23,000 |
| 2025/02/14 | 1,111 | 1,111 | 1,080 | 1,101 | -9 | -0.8% | 48,500 |
| 2025/02/13 | 1,147 | 1,155 | 1,102 | 1,110 | -39 | -3.4% | 102,000 |
| 2025/02/12 | 1,089 | 1,196 | 1,084 | 1,149 | +67 | +6.2% | 206,000 |
| 2025/02/10 | 1,000 | 1,144 | 965 | 1,082 | +88 | +8.9% | 465,000 |
| 2025/02/07 | 988 | 1,001 | 981 | 994 | ±0 | ±0% | 10,800 |
| 2025/02/06 | 996 | 1,008 | 993 | 994 | -1 | -0.1% | 7,400 |
| 2025/02/05 | 995 | 1,002 | 988 | 995 | ±0 | ±0% | 14,000 |
| 2025/02/04 | 995 | 1,001 | 983 | 995 | +3 | +0.3% | 20,600 |
| 2025/02/03 | 995 | 1,013 | 982 | 992 | -3 | -0.3% | 56,900 |
| 2025/01/31 | 971 | 1,007 | 962 | 995 | +39 | +4.1% | 57,700 |
| 2025/01/30 | 976 | 988 | 936 | 956 | -31 | -3.1% | 322,700 |
| 2025/01/29 | 982 | 999 | 979 | 987 | +4 | +0.4% | 23,100 |
| 2025/01/28 | 976 | 992 | 973 | 983 | -2 | -0.2% | 29,700 |
| 2025/01/27 | 1,015 | 1,021 | 985 | 985 | -35 | -3.4% | 41,600 |
| 2025/01/24 | 975 | 1,020 | 975 | 1,020 | +45 | +4.6% | 51,400 |
| 2025/01/23 | 976 | 977 | 968 | 975 | -1 | -0.1% | 11,800 |
| 2025/01/22 | 990 | 990 | 969 | 976 | -14 | -1.4% | 10,700 |
| 2025/01/21 | 964 | 991 | 964 | 990 | +26 | +2.7% | 22,000 |
| 2025/01/20 | 957 | 978 | 957 | 964 | +4 | +0.4% | 25,900 |
| 2025/01/17 | 961 | 971 | 952 | 960 | -4 | -0.4% | 32,000 |
| 2025/01/16 | 984 | 985 | 956 | 964 | -19 | -1.9% | 47,600 |
| 2025/01/15 | 985 | 993 | 981 | 983 | -2 | -0.2% | 22,300 |
| 2025/01/14 | 974 | 991 | 974 | 985 | +7 | +0.7% | 33,400 |
| 2025/01/10 | 976 | 986 | 975 | 978 | -3 | -0.3% | 13,800 |
| 2025/01/09 | 985 | 991 | 975 | 981 | -4 | -0.4% | 26,900 |
| 2025/01/08 | 988 | 994 | 980 | 985 | -9 | -0.9% | 17,100 |
| 2025/01/07 | 987 | 1,010 | 970 | 994 | +13 | +1.3% | 49,700 |
| 2025/01/06 | 990 | 992 | 978 | 981 | -18 | -1.8% | 26,100 |
| 2024/12/30 | 988 | 1,009 | 983 | 999 | +11 | +1.1% | 26,300 |
| 2024/12/27 | 976 | 988 | 970 | 988 | +14 | +1.4% | 28,700 |
| 2024/12/26 | 990 | 996 | 974 | 974 | -16 | -1.6% | 15,000 |
| 2024/12/25 | 971 | 990 | 971 | 990 | +19 | +2% | 13,500 |
| 2024/12/24 | 960 | 986 | 958 | 971 | +5 | +0.5% | 53,900 |
| 2024/12/23 | 974 | 980 | 966 | 966 | -7 | -0.7% | 40,300 |
| 2024/12/20 | 981 | 990 | 967 | 973 | -8 | -0.8% | 18,500 |
| 2024/12/19 | 968 | 981 | 964 | 981 | +5 | +0.5% | 17,800 |
| 2024/12/18 | 972 | 977 | 969 | 976 | ±0 | ±0% | 9,700 |
| 2024/12/17 | 995 | 1,001 | 976 | 976 | -19 | -1.9% | 38,800 |
| 2024/12/16 | 987 | 1,000 | 975 | 995 | +6 | +0.6% | 38,100 |
| 2024/12/13 | 993 | 999 | 988 | 989 | -5 | -0.5% | 29,200 |
| 2024/12/12 | 1,003 | 1,003 | 980 | 994 | +6 | +0.6% | 15,100 |
| 2024/12/11 | 997 | 998 | 971 | 988 | -10 | -1% | 21,100 |
| 2024/12/10 | 986 | 1,013 | 986 | 998 | +16 | +1.6% | 37,900 |
| 2024/12/09 | 954 | 986 | 954 | 982 | +21 | +2.2% | 11,000 |
| 2024/12/06 | 953 | 972 | 951 | 961 | +2 | +0.2% | 12,000 |
| 2024/12/05 | 973 | 973 | 959 | 959 | -7 | -0.7% | 17,500 |
| 2024/12/04 | 970 | 980 | 959 | 966 | -7 | -0.7% | 32,100 |
| 2024/12/03 | 978 | 992 | 969 | 973 | +2 | +0.2% | 47,100 |
| 2024/12/02 | 950 | 972 | 950 | 971 | +18 | +1.9% | 40,100 |
51～
100
件表示中 / 3691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 | 107,900円 | +26.2% | +273.8% | 5.56% | 30.44倍 | 1.11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 |
| 北海電工 | 81,800円 | -1.9% | -20.6% | 2.44% | 8.74倍 | 0.51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 |
| セレコーポ | 485,000円 | +8.2% | +10.8% | - | - | - |
|
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 |
| 第一カッター | 138,600円 | +0.4% | -8.4% | 2.89% | 8.93倍 | 0.84倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| リブワーク | 67,600円 | +16.6% | +35.5% | 0.95% | 35.71倍 | 3.48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 |
市場注目の銘柄
チャート関連のコラム
