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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,785 | 1,804 | 1,760 | 1,760 | -25 | -1.4% | 2,600 |
| 2024/06/04 | 1,806 | 1,825 | 1,781 | 1,785 | -21 | -1.2% | 3,400 |
| 2024/06/03 | 1,803 | 1,830 | 1,803 | 1,806 | +3 | +0.2% | 183,900 |
| 2024/05/31 | 1,804 | 1,805 | 1,800 | 1,803 | +24 | +1.3% | 7,600 |
| 2024/05/30 | 1,738 | 1,779 | 1,724 | 1,779 | -1,776 | -50% | 2,500 |
| 2024/05/29 | 3,620 | 3,640 | 3,520 | 3,555 | -65 | -1.8% | 3,000 |
| 2024/05/28 | 3,615 | 3,635 | 3,615 | 3,620 | +5 | +0.1% | 1,200 |
| 2024/05/27 | 3,630 | 3,630 | 3,615 | 3,615 | -15 | -0.4% | 1,100 |
| 2024/05/24 | 3,635 | 3,675 | 3,630 | 3,630 | -5 | -0.1% | 2,500 |
| 2024/05/23 | 3,620 | 3,635 | 3,600 | 3,635 | +35 | +1% | 400 |
| 2024/05/22 | 3,610 | 3,610 | 3,600 | 3,600 | -10 | -0.3% | 600 |
| 2024/05/21 | 3,590 | 3,610 | 3,565 | 3,610 | +45 | +1.3% | 1,000 |
| 2024/05/20 | 3,535 | 3,600 | 3,535 | 3,565 | +35 | +1% | 3,500 |
| 2024/05/17 | 3,485 | 3,540 | 3,485 | 3,530 | +30 | +0.9% | 1,600 |
| 2024/05/16 | 3,565 | 3,565 | 3,455 | 3,500 | -55 | -1.5% | 3,400 |
| 2024/05/15 | 3,530 | 3,555 | 3,500 | 3,555 | +40 | +1.1% | 1,900 |
| 2024/05/14 | 3,630 | 3,665 | 3,500 | 3,515 | -150 | -4.1% | 8,300 |
| 2024/05/13 | 3,740 | 3,740 | 3,635 | 3,665 | -25 | -0.7% | 2,600 |
| 2024/05/10 | 3,790 | 3,900 | 3,615 | 3,690 | -90 | -2.4% | 15,000 |
| 2024/05/09 | 3,780 | 3,805 | 3,765 | 3,780 | +5 | +0.1% | 2,800 |
| 2024/05/08 | 3,780 | 3,785 | 3,735 | 3,775 | -10 | -0.3% | 2,300 |
| 2024/05/07 | 3,750 | 3,785 | 3,720 | 3,785 | +85 | +2.3% | 3,500 |
| 2024/05/02 | 3,685 | 3,720 | 3,685 | 3,700 | +15 | +0.4% | 1,800 |
| 2024/05/01 | 3,700 | 3,750 | 3,610 | 3,685 | -25 | -0.7% | 7,800 |
| 2024/04/30 | 3,640 | 3,710 | 3,640 | 3,710 | +75 | +2.1% | 1,400 |
| 2024/04/26 | 3,680 | 3,680 | 3,635 | 3,635 | +20 | +0.6% | 700 |
| 2024/04/25 | 3,610 | 3,650 | 3,610 | 3,615 | +5 | +0.1% | 1,900 |
| 2024/04/24 | 3,600 | 3,655 | 3,600 | 3,610 | -50 | -1.4% | 2,000 |
| 2024/04/23 | 3,700 | 3,725 | 3,615 | 3,660 | +10 | +0.3% | 4,200 |
| 2024/04/22 | 3,600 | 3,650 | 3,600 | 3,650 | +55 | +1.5% | 2,300 |
| 2024/04/19 | 3,640 | 3,650 | 3,595 | 3,595 | -95 | -2.6% | 2,800 |
| 2024/04/18 | 3,655 | 3,690 | 3,630 | 3,690 | +10 | +0.3% | 3,300 |
| 2024/04/17 | 3,740 | 3,740 | 3,655 | 3,680 | -20 | -0.5% | 2,100 |
| 2024/04/16 | 3,695 | 3,720 | 3,690 | 3,700 | -20 | -0.5% | 900 |
| 2024/04/15 | 3,700 | 3,735 | 3,690 | 3,720 | -10 | -0.3% | 3,000 |
| 2024/04/12 | 3,745 | 3,760 | 3,710 | 3,730 | -30 | -0.8% | 2,200 |
| 2024/04/11 | 3,760 | 3,775 | 3,745 | 3,760 | +5 | +0.1% | 1,000 |
| 2024/04/10 | 3,765 | 3,770 | 3,755 | 3,755 | -5 | -0.1% | 1,100 |
| 2024/04/09 | 3,720 | 3,760 | 3,720 | 3,760 | +40 | +1.1% | 1,600 |
| 2024/04/08 | 3,720 | 3,720 | 3,710 | 3,720 | +30 | +0.8% | 1,600 |
| 2024/04/05 | 3,730 | 3,730 | 3,690 | 3,690 | -45 | -1.2% | 1,800 |
| 2024/04/04 | 3,760 | 3,770 | 3,730 | 3,735 | -25 | -0.7% | 1,100 |
| 2024/04/03 | 3,735 | 3,780 | 3,735 | 3,760 | -25 | -0.7% | 1,700 |
| 2024/04/02 | 3,720 | 3,785 | 3,720 | 3,785 | +85 | +2.3% | 1,200 |
| 2024/04/01 | 3,865 | 3,880 | 3,650 | 3,700 | -150 | -3.9% | 10,200 |
| 2024/03/29 | 3,835 | 3,850 | 3,815 | 3,850 | ±0 | ±0% | 1,900 |
| 2024/03/28 | 3,760 | 3,890 | 3,760 | 3,850 | -150 | -3.8% | 5,900 |
| 2024/03/27 | 3,965 | 4,040 | 3,965 | 4,000 | +20 | +0.5% | 11,500 |
| 2024/03/26 | 4,005 | 4,010 | 3,975 | 3,980 | -25 | -0.6% | 3,800 |
| 2024/03/25 | 4,020 | 4,025 | 3,980 | 4,005 | -5 | -0.1% | 13,400 |
1～
50
件表示中 / 3470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 | 175,500円 | +4.2% | +4.9% | 4.56% | 9.09倍 | 0.52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 |
| 佐田建 | 76,100円 | +27.5% | +504.8% | 3.81% | 13.55倍 | 0.77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 |
| 弘電社 | 125,400円 | +9.0% | +0.6% | 4.31% | 12.19倍 | 0.55倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 金下建 | 296,900円 | +3.2% | -51.6% | 1.68% | 53.33倍 | 0.36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 |
| 植木組 | 162,600円 | +0.2% | -17.1% | 4.31% | 7.04倍 | 0.39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
