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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,580 | 1,580 | 1,580 | 1,580 | -4 | -0.3% | 200 |
| 2025/05/19 | 1,584 | 1,584 | 1,584 | 1,584 | -1 | -0.1% | 100 |
| 2025/05/16 | 1,588 | 1,594 | 1,585 | 1,585 | -24 | -1.5% | 800 |
| 2025/05/15 | 1,600 | 1,614 | 1,534 | 1,609 | +9 | +0.6% | 4,300 |
| 2025/05/14 | 1,617 | 1,617 | 1,600 | 1,600 | -29 | -1.8% | 1,000 |
| 2025/05/13 | 1,655 | 1,655 | 1,626 | 1,629 | +3 | +0.2% | 1,900 |
| 2025/05/12 | 1,608 | 1,659 | 1,608 | 1,626 | +11 | +0.7% | 5,000 |
| 2025/05/09 | 1,600 | 1,615 | 1,596 | 1,615 | -5 | -0.3% | 1,500 |
| 2025/05/08 | 1,620 | 1,620 | 1,620 | 1,620 | +22 | +1.4% | 1,200 |
| 2025/05/07 | 1,570 | 1,600 | 1,562 | 1,598 | +28 | +1.8% | 600 |
| 2025/05/02 | 1,585 | 1,585 | 1,570 | 1,570 | -15 | -0.9% | 800 |
| 2025/05/01 | 1,582 | 1,585 | 1,577 | 1,585 | +9 | +0.6% | 500 |
| 2025/04/30 | 1,578 | 1,578 | 1,562 | 1,576 | +19 | +1.2% | 800 |
| 2025/04/28 | 1,564 | 1,578 | 1,555 | 1,557 | -19 | -1.2% | 6,800 |
| 2025/04/25 | 1,566 | 1,589 | 1,566 | 1,576 | +12 | +0.8% | 6,200 |
| 2025/04/24 | 1,600 | 1,693 | 1,561 | 1,564 | -13 | -0.8% | 8,300 |
| 2025/04/23 | 1,578 | 1,578 | 1,577 | 1,577 | +26 | +1.7% | 300 |
| 2025/04/22 | 1,579 | 1,579 | 1,549 | 1,551 | -9 | -0.6% | 2,700 |
| 2025/04/21 | 1,573 | 1,573 | 1,510 | 1,560 | -13 | -0.8% | 4,600 |
| 2025/04/18 | 1,540 | 1,574 | 1,537 | 1,573 | -1 | -0.1% | 1,100 |
| 2025/04/17 | 1,543 | 1,574 | 1,540 | 1,574 | +4 | +0.3% | 1,200 |
| 2025/04/16 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 200 |
| 2025/04/15 | 1,580 | 1,580 | 1,570 | 1,570 | -11 | -0.7% | 600 |
| 2025/04/14 | 1,517 | 1,587 | 1,517 | 1,581 | +66 | +4.4% | 4,000 |
| 2025/04/11 | 1,508 | 1,520 | 1,500 | 1,515 | +5 | +0.3% | 1,200 |
| 2025/04/10 | 1,566 | 1,589 | 1,451 | 1,510 | -16 | -1% | 7,700 |
| 2025/04/09 | 1,470 | 1,529 | 1,436 | 1,526 | +16 | +1.1% | 1,800 |
| 2025/04/08 | 1,525 | 1,525 | 1,498 | 1,510 | +50 | +3.4% | 1,000 |
| 2025/04/07 | 1,400 | 1,510 | 1,400 | 1,460 | -108 | -6.9% | 6,800 |
| 2025/04/04 | 1,580 | 1,581 | 1,552 | 1,568 | -27 | -1.7% | 5,400 |
| 2025/04/03 | 1,601 | 1,629 | 1,590 | 1,595 | -26 | -1.6% | 2,800 |
| 2025/04/02 | 1,622 | 1,644 | 1,607 | 1,621 | ±0 | ±0% | 5,000 |
| 2025/04/01 | 1,620 | 1,640 | 1,615 | 1,621 | -23 | -1.4% | 2,000 |
| 2025/03/31 | 1,695 | 1,695 | 1,616 | 1,644 | -31 | -1.9% | 3,300 |
| 2025/03/28 | 1,620 | 1,733 | 1,620 | 1,675 | +20 | +1.2% | 3,300 |
| 2025/03/27 | 1,661 | 1,661 | 1,655 | 1,655 | -12 | -0.7% | 2,500 |
| 2025/03/26 | 1,660 | 1,677 | 1,660 | 1,667 | -14 | -0.8% | 3,200 |
| 2025/03/25 | 1,684 | 1,684 | 1,680 | 1,681 | -2 | -0.1% | 4,100 |
| 2025/03/24 | 1,670 | 1,683 | 1,670 | 1,683 | +11 | +0.7% | 2,100 |
| 2025/03/21 | 1,686 | 1,686 | 1,660 | 1,672 | -1 | -0.1% | 4,100 |
| 2025/03/19 | 1,694 | 1,694 | 1,673 | 1,673 | -7 | -0.4% | 1,200 |
| 2025/03/18 | 1,687 | 1,687 | 1,680 | 1,680 | -7 | -0.4% | 3,900 |
| 2025/03/17 | 1,719 | 1,719 | 1,687 | 1,687 | -33 | -1.9% | 400 |
| 2025/03/14 | 1,651 | 1,721 | 1,651 | 1,720 | +60 | +3.6% | 5,200 |
| 2025/03/13 | 1,661 | 1,666 | 1,660 | 1,660 | -4 | -0.2% | 1,200 |
| 2025/03/12 | 1,664 | 1,664 | 1,664 | 1,664 | -24 | -1.4% | 300 |
| 2025/03/11 | 1,686 | 1,689 | 1,666 | 1,688 | ±0 | ±0% | 4,100 |
| 2025/03/10 | 1,671 | 1,697 | 1,671 | 1,688 | +35 | +2.1% | 4,900 |
| 2025/03/07 | 1,659 | 1,659 | 1,650 | 1,653 | -14 | -0.8% | 400 |
| 2025/03/06 | 1,655 | 1,667 | 1,655 | 1,667 | +12 | +0.7% | 300 |
1～
50
件表示中 / 3702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 | 158,000円 | -8.5% | -2.1% | 5.06% | 11.58倍 | 0.46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 |
| 金下建 | 268,700円 | +12.9% | -39.5% | 1.86% | 31.43倍 | 0.31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 |
| ヴィス | 121,300円 | +5.8% | +0.1% | 4.04% | 8.03倍 | 1.46倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| 森 組 | 29,700円 | -2.2% | -2.5% | 4.71% | 14.31倍 | 0.65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 |
| グリーンエナシ | 218,900円 | +18.9% | +11.6% | 0.59% | 25.01倍 | 1.77倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
市場注目の銘柄
チャート関連のコラム
