佐藤渡辺の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,607 | 1,608 | 1,594 | 1,594 | -14 | -0.9% | 600 |
| 2024/12/02 | 1,608 | 1,608 | 1,608 | 1,608 | +16 | +1% | 100 |
| 2024/11/29 | 1,605 | 1,605 | 1,592 | 1,592 | -13 | -0.8% | 3,600 |
| 2024/11/28 | 1,599 | 1,608 | 1,593 | 1,605 | -5 | -0.3% | 600 |
| 2024/11/27 | 1,590 | 1,610 | 1,590 | 1,610 | +19 | +1.2% | 600 |
| 2024/11/26 | 1,591 | 1,612 | 1,591 | 1,591 | -23 | -1.4% | 400 |
| 2024/11/25 | 1,600 | 1,618 | 1,593 | 1,614 | +14 | +0.9% | 3,100 |
| 2024/11/22 | 1,601 | 1,625 | 1,581 | 1,600 | -1 | -0.1% | 2,500 |
| 2024/11/21 | 1,604 | 1,604 | 1,601 | 1,601 | -3 | -0.2% | 3,000 |
| 2024/11/20 | 1,623 | 1,623 | 1,604 | 1,604 | -19 | -1.2% | 700 |
| 2024/11/19 | 1,604 | 1,628 | 1,604 | 1,623 | -6 | -0.4% | 900 |
| 2024/11/18 | 1,608 | 1,629 | 1,586 | 1,629 | +25 | +1.6% | 4,600 |
| 2024/11/15 | 1,610 | 1,610 | 1,581 | 1,604 | -5 | -0.3% | 1,500 |
| 2024/11/14 | 1,600 | 1,609 | 1,595 | 1,609 | ±0 | ±0% | 2,800 |
| 2024/11/13 | 1,599 | 1,609 | 1,599 | 1,609 | +10 | +0.6% | 2,700 |
| 2024/11/12 | 1,599 | 1,610 | 1,599 | 1,599 | ±0 | ±0% | 2,200 |
| 2024/11/11 | 1,599 | 1,600 | 1,575 | 1,599 | ±0 | ±0% | 5,800 |
| 2024/11/08 | 1,587 | 1,609 | 1,586 | 1,599 | +13 | +0.8% | 3,100 |
| 2024/11/07 | 1,613 | 1,626 | 1,555 | 1,586 | -4 | -0.3% | 11,500 |
| 2024/11/06 | 1,603 | 1,605 | 1,590 | 1,590 | -3 | -0.2% | 2,500 |
| 2024/11/05 | 1,612 | 1,612 | 1,589 | 1,593 | +4 | +0.3% | 1,400 |
| 2024/11/01 | 1,600 | 1,603 | 1,574 | 1,589 | -24 | -1.5% | 4,800 |
| 2024/10/31 | 1,616 | 1,616 | 1,566 | 1,613 | +2 | +0.1% | 3,400 |
| 2024/10/30 | 1,615 | 1,621 | 1,610 | 1,611 | -10 | -0.6% | 6,700 |
| 2024/10/29 | 1,621 | 1,621 | 1,621 | 1,621 | +1 | +0.1% | 1,600 |
| 2024/10/28 | 1,599 | 1,621 | 1,599 | 1,620 | +1 | +0.1% | 2,300 |
| 2024/10/25 | 1,633 | 1,634 | 1,592 | 1,619 | -14 | -0.9% | 5,300 |
| 2024/10/24 | 1,622 | 1,633 | 1,620 | 1,633 | -17 | -1% | 3,100 |
| 2024/10/23 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 1,000 |
| 2024/10/22 | 1,689 | 1,690 | 1,670 | 1,670 | -10 | -0.6% | 1,300 |
| 2024/10/21 | 1,671 | 1,680 | 1,656 | 1,680 | -25 | -1.5% | 300 |
| 2024/10/18 | 1,723 | 1,723 | 1,705 | 1,705 | -15 | -0.9% | 300 |
| 2024/10/17 | 1,720 | 1,720 | 1,720 | 1,720 | -7 | -0.4% | 100 |
| 2024/10/16 | 1,702 | 1,729 | 1,693 | 1,727 | ±0 | ±0% | 900 |
| 2024/10/15 | 1,722 | 1,750 | 1,708 | 1,727 | +15 | +0.9% | 1,300 |
| 2024/10/11 | 1,750 | 1,750 | 1,712 | 1,712 | +2 | +0.1% | 200 |
| 2024/10/10 | 1,710 | 1,710 | 1,710 | 1,710 | -7 | -0.4% | 1,300 |
| 2024/10/09 | 1,741 | 1,741 | 1,716 | 1,717 | -24 | -1.4% | 1,100 |
| 2024/10/08 | 1,735 | 1,759 | 1,722 | 1,741 | +3 | +0.2% | 700 |
| 2024/10/07 | 1,745 | 1,745 | 1,726 | 1,738 | -7 | -0.4% | 900 |
| 2024/10/04 | 1,753 | 1,753 | 1,736 | 1,745 | -6 | -0.3% | 300 |
| 2024/10/03 | 1,761 | 1,762 | 1,751 | 1,751 | -9 | -0.5% | 1,300 |
| 2024/10/02 | 1,776 | 1,776 | 1,736 | 1,760 | -39 | -2.2% | 2,900 |
| 2024/10/01 | 1,720 | 1,799 | 1,712 | 1,799 | +89 | +5.2% | 2,700 |
| 2024/09/30 | 1,709 | 1,710 | 1,703 | 1,710 | -35 | -2% | 183,900 |
| 2024/09/27 | 1,715 | 1,748 | 1,715 | 1,745 | -9 | -0.5% | 500 |
| 2024/09/26 | 1,779 | 1,779 | 1,754 | 1,754 | +44 | +2.6% | 3,800 |
| 2024/09/25 | 1,713 | 1,742 | 1,702 | 1,710 | +9 | +0.5% | 1,900 |
| 2024/09/24 | 1,719 | 1,800 | 1,701 | 1,701 | +1 | +0.1% | 4,000 |
| 2024/09/20 | 1,700 | 1,701 | 1,699 | 1,700 | ±0 | ±0% | 2,500 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「佐藤渡辺」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 |
|---|---|---|---|---|---|---|---|---|
| 佐藤渡辺 | 159,400円 | +4.2% | +4.9% | 5.02% | 8.28倍 | 0.49倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| 植木組 | 153,700円 | +0.2% | -17.1% | 4.55% | 6.67倍 | 0.37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 |
| 金下建 | 275,500円 | -6.2% | -17.7% | 1.81% | 28.28倍 | 0.32倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| 森 組 | 30,900円 | +8.8% | +0.7% | 4.53% | 14.46倍 | 0.72倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| 三住道路 | 106,100円 | +1.6% | +8.1% | 3.77% | 14.13倍 | 0.74倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
市場注目の銘柄
チャート関連のコラム
