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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/08/27 | 1,706 | 1,789 | 1,666 | 1,789 | +84 | +4.9% | 5,600 |
| 2024/08/26 | 1,718 | 1,718 | 1,675 | 1,705 | +35 | +2.1% | 3,000 |
| 2024/08/23 | 1,653 | 1,670 | 1,653 | 1,670 | +18 | +1.1% | 1,000 |
| 2024/08/22 | 1,640 | 1,652 | 1,640 | 1,652 | +13 | +0.8% | 1,800 |
| 2024/08/21 | 1,639 | 1,639 | 1,639 | 1,639 | -32 | -1.9% | 200 |
| 2024/08/20 | 1,645 | 1,680 | 1,645 | 1,671 | +27 | +1.6% | 3,500 |
| 2024/08/19 | 1,665 | 1,666 | 1,643 | 1,644 | ±0 | ±0% | 4,000 |
| 2024/08/16 | 1,639 | 1,650 | 1,637 | 1,644 | +45 | +2.8% | 4,600 |
| 2024/08/15 | 1,576 | 1,610 | 1,576 | 1,599 | +24 | +1.5% | 9,300 |
| 2024/08/14 | 1,575 | 1,583 | 1,560 | 1,575 | +11 | +0.7% | 6,600 |
201～
250
件表示中 / 3767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 | -8.5% | -2.1% | 4.56% | 12.89倍 | 0.51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 | 126,500円 | +19.3% | +116.2% | 3.16% | 12.13倍 | 2.38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 | 158,700円 | -2.9% | -28.4% | 4.41% | 8.19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 |
| 守谷商会 | 486,500円 | +0.5% | -7.3% | 2.47% | 7.07倍 | 0.67倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| ヴィス | 130,900円 | +5.8% | +0.1% | 3.74% | 8.68倍 | 1.58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
