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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 34 | 34 | 33 | 33 | ±0 | ±0% | 131,000 |
| 2010/07/08 | 34 | 35 | 33 | 33 | -1 | -2.9% | 116,000 |
| 2010/07/07 | 35 | 35 | 34 | 34 | -2 | -5.6% | 290,000 |
| 2010/07/06 | 35 | 36 | 35 | 36 | +1 | +2.9% | 70,000 |
| 2010/07/05 | 34 | 35 | 34 | 35 | +1 | +2.9% | 69,000 |
| 2010/07/02 | 35 | 35 | 34 | 34 | -1 | -2.9% | 22,000 |
| 2010/07/01 | 34 | 35 | 34 | 35 | ±0 | ±0% | 33,000 |
| 2010/06/30 | 35 | 35 | 35 | 35 | ±0 | ±0% | 167,000 |
| 2010/06/29 | 36 | 37 | 34 | 35 | -1 | -2.8% | 234,000 |
| 2010/06/28 | 36 | 37 | 36 | 36 | -1 | -2.7% | 84,000 |
| 2010/06/25 | 38 | 38 | 37 | 37 | -1 | -2.6% | 113,000 |
| 2010/06/24 | 38 | 39 | 38 | 38 | ±0 | ±0% | 23,000 |
| 2010/06/23 | 39 | 39 | 38 | 38 | -1 | -2.6% | 97,000 |
| 2010/06/22 | 40 | 40 | 39 | 39 | ±0 | ±0% | 37,000 |
| 2010/06/21 | 38 | 40 | 38 | 39 | +1 | +2.6% | 60,000 |
| 2010/06/18 | 38 | 38 | 38 | 38 | -1 | -2.6% | 121,000 |
| 2010/06/17 | 39 | 39 | 38 | 39 | -1 | -2.5% | 101,000 |
| 2010/06/16 | 40 | 40 | 39 | 40 | ±0 | ±0% | 130,000 |
| 2010/06/15 | 39 | 40 | 38 | 40 | +2 | +5.3% | 325,000 |
| 2010/06/14 | 37 | 38 | 37 | 38 | +2 | +5.6% | 75,000 |
| 2010/06/11 | 38 | 38 | 36 | 36 | -1 | -2.7% | 212,000 |
| 2010/06/10 | 36 | 37 | 36 | 37 | ±0 | ±0% | 75,000 |
| 2010/06/09 | 36 | 37 | 36 | 37 | +1 | +2.8% | 121,000 |
| 2010/06/08 | 36 | 37 | 36 | 36 | ±0 | ±0% | 178,000 |
| 2010/06/07 | 37 | 37 | 36 | 36 | -2 | -5.3% | 127,000 |
| 2010/06/04 | 38 | 38 | 37 | 38 | ±0 | ±0% | 161,000 |
| 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 |
3701～
3750
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
