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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/27 | 26 | 26 | 22 | 24 | -2 | -7.7% | 775,000 |
| 2010/10/26 | 26 | 27 | 26 | 26 | -1 | -3.7% | 66,000 |
| 2010/10/25 | 27 | 27 | 26 | 27 | ±0 | ±0% | 128,000 |
| 2010/10/22 | 26 | 27 | 26 | 27 | +1 | +3.8% | 51,000 |
| 2010/10/21 | 26 | 27 | 26 | 26 | ±0 | ±0% | 142,000 |
| 2010/10/20 | 27 | 27 | 26 | 26 | -2 | -7.1% | 241,000 |
| 2010/10/19 | 28 | 28 | 27 | 28 | ±0 | ±0% | 48,000 |
| 2010/10/18 | 28 | 28 | 27 | 28 | ±0 | ±0% | 68,000 |
| 2010/10/15 | 28 | 29 | 28 | 28 | -1 | -3.4% | 38,000 |
| 2010/10/14 | 28 | 29 | 28 | 29 | +1 | +3.6% | 83,000 |
| 2010/10/13 | 28 | 29 | 28 | 28 | ±0 | ±0% | 134,000 |
| 2010/10/12 | 29 | 30 | 28 | 28 | ±0 | ±0% | 151,000 |
| 2010/10/08 | 29 | 29 | 28 | 28 | -1 | -3.4% | 182,000 |
| 2010/10/07 | 29 | 29 | 28 | 29 | ±0 | ±0% | 188,000 |
| 2010/10/06 | 29 | 29 | 28 | 29 | +1 | +3.6% | 83,000 |
| 2010/10/05 | 30 | 30 | 28 | 28 | -1 | -3.4% | 368,000 |
| 2010/10/04 | 31 | 31 | 29 | 29 | -2 | -6.5% | 125,000 |
| 2010/10/01 | 32 | 32 | 31 | 31 | -1 | -3.1% | 104,000 |
| 2010/09/30 | 32 | 32 | 31 | 32 | ±0 | ±0% | 55,000 |
| 2010/09/29 | 32 | 32 | 31 | 32 | ±0 | ±0% | 90,000 |
| 2010/09/28 | 31 | 32 | 31 | 32 | ±0 | ±0% | 23,000 |
| 2010/09/27 | 31 | 32 | 30 | 32 | +1 | +3.2% | 169,000 |
| 2010/09/24 | 31 | 32 | 31 | 31 | ±0 | ±0% | 132,000 |
| 2010/09/22 | 31 | 32 | 31 | 31 | ±0 | ±0% | 34,000 |
3601～
3650
件表示中 / 3768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 | 125,100円 | +20.1% | +11.7% | 4.80% | 23.75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 |
| 日基礎 | 66,300円 | -3.1% | -15.3% | 3.32% | 12.37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 | 557,000円 | +8.2% | +10.8% | 2.42% | 12.36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 | 78,700円 | +12.5% | +19.4% | 0.81% | 32.67倍 | 3.88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 |
| 植木組 | 247,900円 | +18.3% | -14.6% | 3.63% | 9.59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
