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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/11/29 | 935 | 953 | 932 | 953 | +18 | +1.9% | 17,100 |
| 2024/11/28 | 926 | 947 | 908 | 935 | -6 | -0.6% | 26,600 |
| 2024/11/27 | 933 | 952 | 927 | 941 | +7 | +0.7% | 33,200 |
| 2024/11/26 | 928 | 941 | 926 | 934 | +1 | +0.1% | 44,500 |
| 2024/11/25 | 933 | 941 | 921 | 933 | -5 | -0.5% | 31,900 |
| 2024/11/22 | 920 | 945 | 920 | 938 | +30 | +3.3% | 26,300 |
| 2024/11/21 | 902 | 914 | 900 | 908 | ±0 | ±0% | 16,000 |
151～
200
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
