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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,656 | 1,671 | 1,646 | 1,671 | -5 | -0.3% | 300 |
| 2025/07/03 | 1,666 | 1,693 | 1,666 | 1,676 | -4 | -0.2% | 1,300 |
| 2025/07/02 | 1,649 | 1,699 | 1,642 | 1,680 | +31 | +1.9% | 3,700 |
| 2025/07/01 | 1,650 | 1,653 | 1,642 | 1,649 | -23 | -1.4% | 1,100 |
| 2025/06/30 | 1,673 | 1,675 | 1,672 | 1,672 | ±0 | ±0% | 2,800 |
| 2025/06/27 | 1,661 | 1,672 | 1,661 | 1,672 | ±0 | ±0% | 800 |
| 2025/06/26 | 1,696 | 1,696 | 1,669 | 1,672 | -6 | -0.4% | 3,900 |
| 2025/06/25 | 1,660 | 1,678 | 1,660 | 1,678 | +18 | +1.1% | 2,000 |
| 2025/06/24 | 1,645 | 1,660 | 1,645 | 1,660 | +19 | +1.2% | 1,000 |
| 2025/06/23 | 1,634 | 1,657 | 1,634 | 1,641 | -33 | -2% | 2,700 |
| 2025/06/20 | 1,674 | 1,674 | 1,650 | 1,674 | ±0 | ±0% | 400 |
| 2025/06/19 | 1,671 | 1,674 | 1,660 | 1,674 | +3 | +0.2% | 400 |
| 2025/06/18 | 1,669 | 1,675 | 1,665 | 1,671 | -4 | -0.2% | 900 |
| 2025/06/17 | 1,675 | 1,675 | 1,675 | 1,675 | -4 | -0.2% | 100 |
| 2025/06/16 | 1,680 | 1,680 | 1,679 | 1,679 | +19 | +1.1% | 200 |
| 2025/06/13 | 1,667 | 1,667 | 1,660 | 1,660 | -23 | -1.4% | 400 |
| 2025/06/12 | 1,680 | 1,683 | 1,666 | 1,683 | -2 | -0.1% | 700 |
| 2025/06/11 | 1,698 | 1,699 | 1,680 | 1,685 | +3 | +0.2% | 3,500 |
| 2025/06/10 | 1,657 | 1,690 | 1,657 | 1,682 | +28 | +1.7% | 1,500 |
| 2025/06/09 | 1,651 | 1,677 | 1,651 | 1,654 | +22 | +1.3% | 1,400 |
| 2025/06/06 | 1,641 | 1,641 | 1,630 | 1,632 | ±0 | ±0% | 700 |
| 2025/06/05 | 1,648 | 1,649 | 1,631 | 1,632 | -8 | -0.5% | 1,000 |
| 2025/06/04 | 1,645 | 1,645 | 1,630 | 1,640 | -18 | -1.1% | 2,200 |
| 2025/06/03 | 1,656 | 1,658 | 1,631 | 1,658 | +2 | +0.1% | 1,500 |
| 2025/06/02 | 1,652 | 1,677 | 1,652 | 1,656 | +4 | +0.2% | 800 |
| 2025/05/30 | 1,651 | 1,672 | 1,650 | 1,652 | -4 | -0.2% | 1,500 |
| 2025/05/29 | 1,667 | 1,685 | 1,656 | 1,656 | -11 | -0.7% | 1,400 |
| 2025/05/28 | 1,635 | 1,667 | 1,635 | 1,667 | +36 | +2.2% | 500 |
| 2025/05/27 | 1,706 | 1,706 | 1,621 | 1,631 | -75 | -4.4% | 4,000 |
| 2025/05/26 | 1,728 | 1,729 | 1,689 | 1,706 | +18 | +1.1% | 2,800 |
| 2025/05/23 | 1,668 | 1,688 | 1,668 | 1,688 | +20 | +1.2% | 5,000 |
| 2025/05/22 | 1,780 | 1,799 | 1,640 | 1,668 | +88 | +5.6% | 214,400 |
| 2025/05/21 | 1,584 | 1,584 | 1,580 | 1,580 | ±0 | ±0% | 500 |
| 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 |
1～
50
件表示中 / 3735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 | 167,100円 | -8.5% | -2.1% | 4.79% | 12.25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 |
| ベステラ | 107,700円 | +19.3% | +116.2% | 3.71% | 9.97倍 | 1.96倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| 高田工 | 151,800円 | -2.9% | -28.4% | 4.61% | 7.81倍 | 0.55倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| 金下建 | - | +12.9% | -39.5% | - | - | - |
|
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 | 124,800円 | +5.8% | +0.1% | 3.93% | 8.26倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
