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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,804 | 1,820 | 1,794 | 1,808 | +9 | +0.5% | 2,800 |
| 2024/06/25 | 1,807 | 1,807 | 1,794 | 1,799 | -1 | -0.1% | 3,800 |
| 2024/06/24 | 1,790 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 700 |
| 2024/06/21 | 1,772 | 1,790 | 1,771 | 1,790 | +2 | +0.1% | 2,000 |
| 2024/06/20 | 1,774 | 1,789 | 1,761 | 1,788 | +18 | +1% | 1,800 |
| 2024/06/19 | 1,760 | 1,774 | 1,758 | 1,770 | +10 | +0.6% | 2,700 |
| 2024/06/18 | 1,760 | 1,784 | 1,760 | 1,760 | +3 | +0.2% | 600 |
| 2024/06/17 | 1,760 | 1,760 | 1,740 | 1,757 | -13 | -0.7% | 1,800 |
| 2024/06/14 | 1,764 | 1,794 | 1,764 | 1,770 | -29 | -1.6% | 1,600 |
| 2024/06/13 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 200 |
| 2024/06/12 | 1,762 | 1,799 | 1,762 | 1,799 | -1 | -0.1% | 400 |
| 2024/06/11 | 1,804 | 1,804 | 1,776 | 1,800 | +40 | +2.3% | 3,000 |
| 2024/06/10 | 1,756 | 1,760 | 1,756 | 1,760 | +4 | +0.2% | 1,400 |
| 2024/06/07 | 1,759 | 1,790 | 1,750 | 1,756 | -9 | -0.5% | 1,900 |
| 2024/06/06 | 1,756 | 1,765 | 1,751 | 1,765 | +5 | +0.3% | 2,500 |
| 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 |
251～
300
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
