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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 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 |
| 2024/09/19 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 900 |
| 2024/09/18 | 1,700 | 1,700 | 1,700 | 1,700 | +37 | +2.2% | 300 |
| 2024/09/17 | 1,661 | 1,663 | 1,661 | 1,663 | +3 | +0.2% | 1,000 |
| 2024/09/13 | 1,650 | 1,660 | 1,650 | 1,660 | +17 | +1% | 500 |
| 2024/09/12 | 1,660 | 1,680 | 1,643 | 1,643 | +8 | +0.5% | 900 |
| 2024/09/11 | 1,641 | 1,641 | 1,635 | 1,635 | -30 | -1.8% | 1,100 |
| 2024/09/10 | 1,690 | 1,690 | 1,665 | 1,665 | -25 | -1.5% | 300 |
| 2024/09/09 | 1,621 | 1,690 | 1,621 | 1,690 | +18 | +1.1% | 800 |
| 2024/09/06 | 1,700 | 1,700 | 1,650 | 1,672 | -10 | -0.6% | 2,800 |
| 2024/09/05 | 1,690 | 1,690 | 1,681 | 1,682 | -8 | -0.5% | 900 |
| 2024/09/04 | 1,728 | 1,728 | 1,688 | 1,690 | -37 | -2.1% | 3,200 |
| 2024/09/03 | 1,794 | 1,794 | 1,684 | 1,727 | -36 | -2% | 2,400 |
| 2024/09/02 | 1,768 | 1,800 | 1,763 | 1,763 | +3 | +0.2% | 4,700 |
| 2024/08/30 | 1,725 | 1,800 | 1,725 | 1,760 | +35 | +2% | 4,100 |
| 2024/08/29 | 1,760 | 1,761 | 1,725 | 1,725 | -23 | -1.3% | 3,800 |
| 2024/08/28 | 1,780 | 1,780 | 1,748 | 1,748 | -41 | -2.3% | 3,000 |
101～
150
件表示中 / 3677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 | 151,000円 | +4.2% | -41.6% | 5.30% | 14.04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 |
| 森 組 | 30,100円 | +8.8% | +0.7% | 4.65% | 14.09倍 | 0.70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 |
| 高田工 | 134,000円 | +9.1% | -16.1% | 3.73% | 7.28倍 | 0.57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 |
| ヴィス | 112,000円 | +12.5% | +19.4% | 3.93% | 7.87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 |
| ベステラ | 97,500円 | +19.3% | +116.2% | 3.08% | 9.60倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
