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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,089 | 1,095 | 1,079 | 1,093 | +3 | +0.3% | 39,300 |
| 2025/04/18 | 1,096 | 1,107 | 1,078 | 1,090 | +19 | +1.8% | 28,600 |
| 2025/04/17 | 1,073 | 1,085 | 1,070 | 1,071 | -6 | -0.6% | 25,000 |
| 2025/04/16 | 1,096 | 1,100 | 1,074 | 1,077 | -19 | -1.7% | 36,300 |
| 2025/04/15 | 1,063 | 1,096 | 1,055 | 1,096 | +35 | +3.3% | 32,800 |
| 2025/04/14 | 1,075 | 1,093 | 1,059 | 1,061 | -6 | -0.6% | 61,700 |
| 2025/04/11 | 1,049 | 1,073 | 1,036 | 1,067 | -7 | -0.7% | 24,800 |
| 2025/04/10 | 1,084 | 1,091 | 1,060 | 1,074 | +34 | +3.3% | 26,300 |
| 2025/04/09 | 1,030 | 1,053 | 1,022 | 1,040 | -11 | -1% | 47,400 |
| 2025/04/08 | 1,031 | 1,067 | 1,014 | 1,051 | +77 | +7.9% | 93,500 |
| 2025/04/07 | 950 | 977 | 920 | 974 | -38 | -3.8% | 126,600 |
| 2025/04/04 | 1,041 | 1,048 | 965 | 1,012 | -49 | -4.6% | 140,300 |
| 2025/04/03 | 1,050 | 1,075 | 1,020 | 1,061 | -19 | -1.8% | 76,400 |
| 2025/04/02 | 1,094 | 1,094 | 1,061 | 1,080 | +5 | +0.5% | 37,300 |
| 2025/04/01 | 1,103 | 1,108 | 1,075 | 1,075 | -22 | -2% | 26,100 |
| 2025/03/31 | 1,069 | 1,101 | 1,062 | 1,097 | +23 | +2.1% | 34,000 |
| 2025/03/28 | 1,081 | 1,082 | 1,045 | 1,074 | -65 | -5.7% | 52,500 |
| 2025/03/27 | 1,117 | 1,148 | 1,113 | 1,139 | +14 | +1.2% | 28,900 |
| 2025/03/26 | 1,130 | 1,141 | 1,121 | 1,125 | +8 | +0.7% | 28,300 |
| 2025/03/25 | 1,128 | 1,128 | 1,107 | 1,117 | -11 | -1% | 20,500 |
| 2025/03/24 | 1,145 | 1,145 | 1,128 | 1,128 | -7 | -0.6% | 15,600 |
| 2025/03/21 | 1,125 | 1,154 | 1,116 | 1,135 | +20 | +1.8% | 31,200 |
| 2025/03/19 | 1,089 | 1,115 | 1,088 | 1,115 | +26 | +2.4% | 19,000 |
| 2025/03/18 | 1,098 | 1,098 | 1,089 | 1,089 | -6 | -0.5% | 17,600 |
| 2025/03/17 | 1,091 | 1,101 | 1,086 | 1,095 | +10 | +0.9% | 16,000 |
| 2025/03/14 | 1,083 | 1,099 | 1,081 | 1,085 | -5 | -0.5% | 23,300 |
| 2025/03/13 | 1,086 | 1,100 | 1,072 | 1,090 | -2 | -0.2% | 87,400 |
| 2025/03/12 | 1,092 | 1,092 | 1,077 | 1,092 | +4 | +0.4% | 36,700 |
| 2025/03/11 | 1,098 | 1,098 | 1,073 | 1,088 | -22 | -2% | 56,200 |
| 2025/03/10 | 1,111 | 1,117 | 1,101 | 1,110 | -1 | -0.1% | 15,100 |
| 2025/03/07 | 1,109 | 1,124 | 1,102 | 1,111 | -4 | -0.4% | 14,600 |
| 2025/03/06 | 1,122 | 1,122 | 1,115 | 1,115 | -1 | -0.1% | 2,800 |
| 2025/03/05 | 1,107 | 1,123 | 1,107 | 1,116 | ±0 | ±0% | 12,500 |
| 2025/03/04 | 1,118 | 1,119 | 1,097 | 1,116 | -9 | -0.8% | 19,800 |
| 2025/03/03 | 1,124 | 1,142 | 1,115 | 1,125 | +1 | +0.1% | 32,000 |
| 2025/02/28 | 1,123 | 1,146 | 1,117 | 1,124 | +1 | +0.1% | 34,500 |
| 2025/02/27 | 1,083 | 1,126 | 1,083 | 1,123 | +40 | +3.7% | 35,300 |
| 2025/02/26 | 1,085 | 1,096 | 1,071 | 1,083 | -3 | -0.3% | 40,800 |
| 2025/02/25 | 1,075 | 1,099 | 1,041 | 1,086 | -3 | -0.3% | 50,700 |
| 2025/02/21 | 1,112 | 1,112 | 1,084 | 1,089 | -21 | -1.9% | 31,100 |
| 2025/02/20 | 1,122 | 1,122 | 1,108 | 1,110 | -12 | -1.1% | 13,100 |
| 2025/02/19 | 1,105 | 1,135 | 1,105 | 1,122 | +6 | +0.5% | 27,300 |
| 2025/02/18 | 1,109 | 1,120 | 1,104 | 1,116 | +7 | +0.6% | 11,300 |
| 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 |
101～
150
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 | 65,000円 | -3.1% | -15.3% | 3.38% | 12.13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 | 78,400円 | +12.5% | +19.4% | 0.82% | 32.54倍 | 3.87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 | 101,500円 | +11.6% | -20.0% | 1.13% | 43.94倍 | 3.22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 | 243,900円 | +18.3% | -14.6% | 3.69% | 9.44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
