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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 41 | 41 | 39 | 39 | -1 | -2.5% | 237,000 |
| 2011/01/12 | 41 | 42 | 40 | 40 | -1 | -2.4% | 398,000 |
| 2011/01/11 | 40 | 41 | 40 | 41 | +1 | +2.5% | 436,000 |
| 2011/01/07 | 39 | 40 | 38 | 40 | +1 | +2.6% | 399,000 |
| 2011/01/06 | 37 | 39 | 37 | 39 | +2 | +5.4% | 515,000 |
| 2011/01/05 | 37 | 37 | 36 | 37 | ±0 | ±0% | 56,000 |
| 2011/01/04 | 36 | 37 | 35 | 37 | +2 | +5.7% | 191,000 |
| 2010/12/30 | 35 | 36 | 35 | 35 | ±0 | ±0% | 258,000 |
| 2010/12/29 | 34 | 35 | 34 | 35 | +1 | +2.9% | 543,000 |
| 2010/12/28 | 35 | 35 | 33 | 34 | -2 | -5.6% | 577,000 |
| 2010/12/27 | 37 | 38 | 36 | 36 | -1 | -2.7% | 1,133,000 |
| 2010/12/24 | 37 | 37 | 36 | 37 | ±0 | ±0% | 882,000 |
| 2010/12/22 | 38 | 38 | 37 | 37 | -1 | -2.6% | 864,000 |
| 2010/12/21 | 37 | 38 | 35 | 38 | ±0 | ±0% | 999,000 |
| 2010/12/20 | 39 | 39 | 38 | 38 | -2 | -5% | 516,000 |
| 2010/12/17 | 39 | 40 | 39 | 40 | ±0 | ±0% | 285,000 |
| 2010/12/16 | 39 | 40 | 39 | 40 | +1 | +2.6% | 527,000 |
| 2010/12/15 | 40 | 40 | 39 | 39 | -1 | -2.5% | 612,000 |
| 2010/12/14 | 39 | 40 | 39 | 40 | +1 | +2.6% | 605,000 |
| 2010/12/13 | 37 | 39 | 37 | 39 | +1 | +2.6% | 536,000 |
| 2010/12/10 | 39 | 39 | 37 | 38 | -2 | -5% | 1,227,000 |
| 2010/12/09 | 41 | 42 | 39 | 40 | ±0 | ±0% | 1,325,000 |
| 2010/12/08 | 38 | 42 | 37 | 40 | +3 | +8.1% | 1,479,000 |
| 2010/12/07 | 35 | 37 | 35 | 37 | +2 | +5.7% | 329,000 |
| 2010/12/06 | 33 | 35 | 33 | 35 | +2 | +6.1% | 524,000 |
| 2010/12/03 | 33 | 34 | 33 | 33 | +1 | +3.1% | 304,000 |
| 2010/12/02 | 32 | 32 | 31 | 32 | +1 | +3.2% | 199,000 |
| 2010/12/01 | 32 | 32 | 31 | 31 | -1 | -3.1% | 615,000 |
| 2010/11/30 | 31 | 32 | 30 | 32 | +2 | +6.7% | 379,000 |
| 2010/11/29 | 31 | 31 | 30 | 30 | -1 | -3.2% | 464,000 |
| 2010/11/26 | 31 | 32 | 30 | 31 | +1 | +3.3% | 1,000,000 |
| 2010/11/25 | 30 | 32 | 30 | 30 | ±0 | ±0% | 1,046,000 |
| 2010/11/24 | 29 | 30 | 29 | 30 | +1 | +3.4% | 765,000 |
| 2010/11/22 | 30 | 31 | 29 | 29 | -1 | -3.3% | 1,112,000 |
| 2010/11/19 | 31 | 31 | 29 | 30 | ±0 | ±0% | 1,211,000 |
| 2010/11/18 | 28 | 30 | 28 | 30 | +2 | +7.1% | 1,267,000 |
| 2010/11/17 | 27 | 28 | 27 | 28 | +1 | +3.7% | 1,054,000 |
| 2010/11/16 | 28 | 29 | 27 | 27 | -1 | -3.6% | 1,270,000 |
| 2010/11/15 | 27 | 28 | 27 | 28 | ±0 | ±0% | 1,012,000 |
| 2010/11/12 | 29 | 29 | 28 | 28 | -2 | -6.7% | 540,000 |
| 2010/11/11 | 28 | 31 | 28 | 30 | +2 | +7.1% | 864,000 |
| 2010/11/10 | 27 | 28 | 27 | 28 | +1 | +3.7% | 521,000 |
| 2010/11/09 | 26 | 27 | 25 | 27 | +1 | +3.8% | 657,000 |
| 2010/11/08 | 25 | 26 | 25 | 26 | +2 | +8.3% | 707,000 |
| 2010/11/05 | 24 | 24 | 23 | 24 | +1 | +4.3% | 664,000 |
| 2010/11/04 | 21 | 24 | 21 | 23 | +2 | +9.5% | 848,000 |
| 2010/11/02 | 21 | 22 | 20 | 21 | ±0 | ±0% | 923,000 |
| 2010/11/01 | 22 | 22 | 21 | 21 | -1 | -4.5% | 272,000 |
| 2010/10/29 | 23 | 23 | 22 | 22 | -1 | -4.3% | 485,000 |
| 2010/10/28 | 24 | 24 | 23 | 23 | -1 | -4.2% | 520,000 |
3501～
3550
件表示中 / 3692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 | 105,200円 | +26.2% | +273.8% | 5.70% | 29.68倍 | 1.08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 | 81,400円 | -1.9% | -20.6% | 2.46% | 8.69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 |
| 第一カッター | 138,400円 | +0.4% | -8.4% | 2.89% | 8.92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 | 67,400円 | +16.6% | +35.5% | 0.95% | 35.60倍 | 3.47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 |
| トヨコー | 118,800円 | +72.7% | - | 0.00% | 96.12倍 | 13.45倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
