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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 3,550 | 3,550 | 3,445 | 3,525 | -25 | -0.7% | 7,500 |
| 2024/02/09 | 3,600 | 3,600 | 3,475 | 3,550 | -50 | -1.4% | 5,100 |
| 2024/02/08 | 3,595 | 3,600 | 3,550 | 3,600 | +5 | +0.1% | 2,700 |
| 2024/02/07 | 3,530 | 3,605 | 3,530 | 3,595 | +70 | +2% | 5,000 |
| 2024/02/06 | 3,530 | 3,540 | 3,500 | 3,525 | ±0 | ±0% | 1,500 |
| 2024/02/05 | 3,530 | 3,530 | 3,485 | 3,525 | +45 | +1.3% | 3,500 |
| 2024/02/02 | 3,480 | 3,500 | 3,435 | 3,480 | +30 | +0.9% | 2,700 |
| 2024/02/01 | 3,475 | 3,475 | 3,450 | 3,450 | -25 | -0.7% | 1,100 |
| 2024/01/31 | 3,400 | 3,475 | 3,400 | 3,475 | +75 | +2.2% | 3,900 |
| 2024/01/30 | 3,375 | 3,405 | 3,375 | 3,400 | +25 | +0.7% | 1,000 |
| 2024/01/29 | 3,370 | 3,395 | 3,370 | 3,375 | -5 | -0.1% | 900 |
| 2024/01/26 | 3,400 | 3,405 | 3,380 | 3,380 | -25 | -0.7% | 1,200 |
| 2024/01/25 | 3,405 | 3,410 | 3,405 | 3,405 | ±0 | ±0% | 1,400 |
| 2024/01/24 | 3,415 | 3,415 | 3,380 | 3,405 | -5 | -0.1% | 3,200 |
| 2024/01/23 | 3,410 | 3,415 | 3,400 | 3,410 | +10 | +0.3% | 900 |
| 2024/01/22 | 3,390 | 3,410 | 3,380 | 3,400 | +20 | +0.6% | 4,600 |
| 2024/01/19 | 3,365 | 3,380 | 3,360 | 3,380 | +45 | +1.3% | 5,000 |
| 2024/01/18 | 3,330 | 3,335 | 3,310 | 3,335 | +40 | +1.2% | 1,600 |
| 2024/01/17 | 3,300 | 3,340 | 3,295 | 3,295 | -5 | -0.2% | 9,200 |
| 2024/01/16 | 3,320 | 3,320 | 3,300 | 3,300 | -20 | -0.6% | 2,000 |
| 2024/01/15 | 3,275 | 3,335 | 3,275 | 3,320 | +45 | +1.4% | 5,400 |
| 2024/01/12 | 3,345 | 3,365 | 3,265 | 3,275 | -70 | -2.1% | 14,400 |
| 2024/01/11 | 3,440 | 3,440 | 3,325 | 3,345 | -35 | -1% | 8,000 |
| 2024/01/10 | 3,460 | 3,460 | 3,380 | 3,380 | -70 | -2% | 8,100 |
| 2024/01/09 | 3,270 | 3,470 | 3,250 | 3,450 | +175 | +5.3% | 11,400 |
| 2024/01/05 | 3,340 | 3,340 | 3,255 | 3,275 | -20 | -0.6% | 7,200 |
| 2024/01/04 | 3,215 | 3,415 | 3,200 | 3,295 | +280 | +9.3% | 31,000 |
| 2023/12/29 | 3,010 | 3,025 | 2,986 | 3,015 | +5 | +0.2% | 2,800 |
| 2023/12/28 | 2,999 | 3,015 | 2,985 | 3,010 | +12 | +0.4% | 2,800 |
| 2023/12/27 | 2,995 | 2,998 | 2,991 | 2,998 | ±0 | ±0% | 900 |
| 2023/12/26 | 3,000 | 3,010 | 2,955 | 2,998 | +8 | +0.3% | 4,400 |
| 2023/12/25 | 3,070 | 3,070 | 2,990 | 2,990 | -20 | -0.7% | 5,300 |
| 2023/12/22 | 3,030 | 3,085 | 2,980 | 3,010 | +21 | +0.7% | 17,600 |
| 2023/12/21 | 2,775 | 3,200 | 2,758 | 2,989 | +214 | +7.7% | 41,400 |
| 2023/12/20 | 2,701 | 2,783 | 2,701 | 2,775 | +25 | +0.9% | 1,000 |
| 2023/12/19 | 2,718 | 2,750 | 2,718 | 2,750 | -48 | -1.7% | 200 |
| 2023/12/18 | 2,667 | 2,798 | 2,667 | 2,798 | +98 | +3.6% | 1,300 |
| 2023/12/15 | 2,681 | 2,710 | 2,665 | 2,700 | ±0 | ±0% | 800 |
| 2023/12/14 | 2,700 | 2,711 | 2,692 | 2,700 | -6 | -0.2% | 1,500 |
| 2023/12/13 | 2,740 | 2,749 | 2,706 | 2,706 | -9 | -0.3% | 300 |
| 2023/12/12 | 2,716 | 2,746 | 2,715 | 2,715 | -1 | ±0% | 2,500 |
| 2023/12/11 | 2,730 | 2,730 | 2,716 | 2,716 | +16 | +0.6% | 300 |
| 2023/12/08 | 2,700 | 2,700 | 2,700 | 2,700 | -10 | -0.4% | 600 |
| 2023/12/07 | 2,710 | 2,710 | 2,710 | 2,710 | -37 | -1.3% | 100 |
| 2023/12/06 | 2,750 | 2,750 | 2,747 | 2,747 | -4 | -0.1% | 500 |
| 2023/12/05 | 2,712 | 2,751 | 2,710 | 2,751 | +39 | +1.4% | 700 |
| 2023/12/04 | 2,750 | 2,750 | 2,712 | 2,712 | +12 | +0.4% | 800 |
| 2023/12/01 | 2,703 | 2,715 | 2,700 | 2,700 | -31 | -1.1% | 1,200 |
| 2023/11/30 | 2,730 | 2,740 | 2,700 | 2,731 | +1 | ±0% | 1,000 |
| 2023/11/29 | 2,735 | 2,735 | 2,730 | 2,730 | +15 | +0.6% | 400 |
201～
250
件表示中 / 3594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 | 159,500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 |
| ヴィス | 126,300円 | +4.4% | +2.3% | 2.85% | 10.65倍 | 1.70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 |
| 金下建 | 276,000円 | -6.2% | -17.7% | 1.81% | 28.33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 | 30,800円 | +8.8% | +0.7% | 4.55% | 14.41倍 | 0.71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 | 105,200円 | +1.6% | +8.1% | 3.80% | 14.01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
