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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 478 | 481 | 478 | 479 | +1 | +0.2% | 12,000 |
| 2018/06/21 | 482 | 482 | 478 | 478 | -4 | -0.8% | 13,300 |
| 2018/06/20 | 480 | 482 | 477 | 482 | ±0 | ±0% | 22,400 |
| 2018/06/19 | 486 | 487 | 480 | 482 | -2 | -0.4% | 17,600 |
| 2018/06/18 | 490 | 490 | 481 | 484 | -5 | -1% | 38,600 |
| 2018/06/15 | 484 | 489 | 482 | 489 | +6 | +1.2% | 16,000 |
| 2018/06/14 | 481 | 483 | 481 | 483 | +1 | +0.2% | 11,500 |
| 2018/06/13 | 481 | 482 | 480 | 482 | +1 | +0.2% | 10,600 |
| 2018/06/12 | 482 | 482 | 476 | 481 | -1 | -0.2% | 18,500 |
| 2018/06/11 | 480 | 483 | 479 | 482 | +1 | +0.2% | 24,200 |
| 2018/06/08 | 480 | 482 | 479 | 481 | -2 | -0.4% | 21,700 |
| 2018/06/07 | 485 | 485 | 482 | 483 | -1 | -0.2% | 9,700 |
| 2018/06/06 | 484 | 484 | 481 | 484 | -1 | -0.2% | 12,700 |
| 2018/06/05 | 487 | 487 | 483 | 485 | -1 | -0.2% | 21,300 |
| 2018/06/04 | 477 | 486 | 477 | 486 | +9 | +1.9% | 21,400 |
| 2018/06/01 | 476 | 480 | 476 | 477 | -2 | -0.4% | 20,500 |
| 2018/05/31 | 483 | 485 | 478 | 479 | -4 | -0.8% | 17,000 |
| 2018/05/30 | 484 | 484 | 482 | 483 | -4 | -0.8% | 15,100 |
| 2018/05/29 | 487 | 489 | 485 | 487 | -2 | -0.4% | 26,600 |
| 2018/05/28 | 490 | 490 | 488 | 489 | -3 | -0.6% | 15,200 |
| 2018/05/25 | 491 | 492 | 487 | 492 | -2 | -0.4% | 21,600 |
| 2018/05/24 | 494 | 494 | 489 | 494 | -2 | -0.4% | 42,600 |
| 2018/05/23 | 489 | 498 | 487 | 496 | +11 | +2.3% | 69,300 |
| 2018/05/22 | 485 | 488 | 475 | 485 | +15 | +3.2% | 94,600 |
| 2018/05/21 | 471 | 473 | 469 | 470 | +1 | +0.2% | 41,700 |
| 2018/05/18 | 470 | 471 | 465 | 469 | -1 | -0.2% | 22,800 |
| 2018/05/17 | 469 | 470 | 468 | 470 | -2 | -0.4% | 22,100 |
| 2018/05/16 | 473 | 473 | 470 | 472 | +1 | +0.2% | 13,500 |
| 2018/05/15 | 471 | 473 | 470 | 471 | -2 | -0.4% | 14,800 |
| 2018/05/14 | 469 | 476 | 464 | 473 | ±0 | ±0% | 56,200 |
| 2018/05/11 | 489 | 489 | 473 | 473 | -16 | -3.3% | 59,900 |
| 2018/05/10 | 488 | 490 | 485 | 489 | +1 | +0.2% | 21,600 |
| 2018/05/09 | 488 | 489 | 485 | 488 | ±0 | ±0% | 20,800 |
| 2018/05/08 | 489 | 491 | 480 | 488 | -1 | -0.2% | 37,900 |
| 2018/05/07 | 485 | 490 | 485 | 489 | +4 | +0.8% | 24,800 |
| 2018/05/02 | 491 | 491 | 484 | 485 | -4 | -0.8% | 24,700 |
| 2018/05/01 | 487 | 491 | 481 | 489 | +8 | +1.7% | 68,900 |
| 2018/04/27 | 477 | 485 | 473 | 481 | +5 | +1.1% | 120,900 |
| 2018/04/26 | 473 | 477 | 472 | 476 | +3 | +0.6% | 23,100 |
| 2018/04/25 | 474 | 475 | 472 | 473 | -4 | -0.8% | 22,800 |
| 2018/04/24 | 476 | 477 | 474 | 477 | +1 | +0.2% | 18,700 |
| 2018/04/23 | 474 | 476 | 473 | 476 | +3 | +0.6% | 33,100 |
| 2018/04/20 | 474 | 474 | 470 | 473 | -1 | -0.2% | 12,100 |
| 2018/04/19 | 471 | 474 | 470 | 474 | +3 | +0.6% | 15,900 |
| 2018/04/18 | 470 | 472 | 470 | 471 | +1 | +0.2% | 14,000 |
| 2018/04/17 | 470 | 472 | 467 | 470 | -2 | -0.4% | 20,600 |
| 2018/04/16 | 475 | 475 | 469 | 472 | -2 | -0.4% | 17,800 |
| 2018/04/13 | 475 | 476 | 472 | 474 | ±0 | ±0% | 15,000 |
| 2018/04/12 | 473 | 475 | 471 | 474 | -1 | -0.2% | 16,500 |
| 2018/04/11 | 475 | 475 | 472 | 475 | +2 | +0.4% | 23,000 |
1751～
1800
件表示中 / 3769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 | 125,000円 | +20.1% | +11.7% | 4.80% | 23.73倍 | 1.22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 | 95,300円 | -1.9% | -20.6% | 2.10% | 10.18倍 | 0.59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 |
| 日基礎 | 66,200円 | -3.1% | -15.3% | 3.32% | 12.36倍 | 0.53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 | 553,000円 | +8.2% | +10.8% | 2.44% | 12.27倍 | 0.92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 | 78,200円 | +12.5% | +19.4% | 0.82% | 32.46倍 | 3.86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
