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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 38 | 38 | 37 | 38 | +1 | +2.7% | 64,000 |
| 2010/06/02 | 38 | 39 | 37 | 37 | -1 | -2.6% | 226,000 |
| 2010/06/01 | 39 | 39 | 38 | 38 | ±0 | ±0% | 111,000 |
| 2010/05/31 | 38 | 39 | 37 | 38 | +1 | +2.7% | 241,000 |
| 2010/05/28 | 38 | 39 | 37 | 37 | ±0 | ±0% | 195,000 |
| 2010/05/27 | 36 | 37 | 36 | 37 | +1 | +2.8% | 144,000 |
| 2010/05/26 | 37 | 37 | 36 | 36 | -1 | -2.7% | 155,000 |
| 2010/05/25 | 37 | 38 | 37 | 37 | -1 | -2.6% | 178,000 |
| 2010/05/24 | 39 | 39 | 37 | 38 | -1 | -2.6% | 165,000 |
| 2010/05/21 | 38 | 39 | 36 | 39 | ±0 | ±0% | 490,000 |
| 2010/05/20 | 38 | 39 | 38 | 39 | +1 | +2.6% | 106,000 |
| 2010/05/19 | 38 | 39 | 37 | 38 | -3 | -7.3% | 281,000 |
| 2010/05/18 | 41 | 42 | 38 | 41 | ±0 | ±0% | 372,000 |
| 2010/05/17 | 43 | 43 | 41 | 41 | -3 | -6.8% | 379,000 |
| 2010/05/14 | 44 | 45 | 44 | 44 | -1 | -2.2% | 90,000 |
| 2010/05/13 | 43 | 45 | 43 | 45 | +1 | +2.3% | 158,000 |
| 2010/05/12 | 43 | 44 | 43 | 44 | +1 | +2.3% | 74,000 |
| 2010/05/11 | 48 | 48 | 43 | 43 | -2 | -4.4% | 475,000 |
| 2010/05/10 | 43 | 45 | 43 | 45 | +2 | +4.7% | 192,000 |
| 2010/05/07 | 42 | 45 | 41 | 43 | -3 | -6.5% | 530,000 |
| 2010/05/06 | 47 | 47 | 46 | 46 | -2 | -4.2% | 565,000 |
| 2010/04/30 | 50 | 50 | 48 | 48 | ±0 | ±0% | 495,000 |
| 2010/04/28 | 49 | 49 | 48 | 48 | -1 | -2% | 256,000 |
| 2010/04/27 | 51 | 52 | 49 | 49 | -1 | -2% | 970,000 |
| 2010/04/26 | 49 | 52 | 49 | 50 | +1 | +2% | 1,141,000 |
| 2010/04/23 | 49 | 50 | 49 | 49 | ±0 | ±0% | 270,000 |
| 2010/04/22 | 50 | 50 | 49 | 49 | -2 | -3.9% | 467,000 |
| 2010/04/21 | 48 | 51 | 48 | 51 | +2 | +4.1% | 568,000 |
| 2010/04/20 | 48 | 51 | 48 | 49 | +3 | +6.5% | 811,000 |
| 2010/04/19 | 48 | 49 | 46 | 46 | -4 | -8% | 1,081,000 |
| 2010/04/16 | 50 | 53 | 49 | 50 | ±0 | ±0% | 1,112,000 |
| 2010/04/15 | 48 | 50 | 47 | 50 | +2 | +4.2% | 524,000 |
| 2010/04/14 | 48 | 49 | 47 | 48 | ±0 | ±0% | 435,000 |
| 2010/04/13 | 49 | 49 | 47 | 48 | -1 | -2% | 775,000 |
| 2010/04/12 | 44 | 50 | 44 | 49 | +5 | +11.4% | 1,317,000 |
| 2010/04/09 | 41 | 44 | 40 | 44 | +4 | +10% | 1,629,000 |
| 2010/04/08 | 39 | 41 | 39 | 40 | +1 | +2.6% | 306,000 |
| 2010/04/07 | 40 | 40 | 38 | 39 | -1 | -2.5% | 583,000 |
| 2010/04/06 | 43 | 43 | 40 | 40 | -3 | -7% | 1,400,000 |
| 2010/04/05 | 37 | 43 | 37 | 43 | +7 | +19.4% | 2,476,000 |
| 2010/04/02 | 37 | 37 | 35 | 36 | -1 | -2.7% | 210,000 |
| 2010/04/01 | 37 | 37 | 35 | 37 | - | - | 146,000 |
3651～
3692
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
