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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,555 | 1,628 | 1,555 | 1,564 | +13 | +0.8% | 10,300 |
| 2024/08/09 | 1,544 | 1,551 | 1,530 | 1,551 | +7 | +0.5% | 6,600 |
| 2024/08/08 | 1,610 | 1,627 | 1,522 | 1,544 | -26 | -1.7% | 13,000 |
| 2024/08/07 | 1,560 | 1,719 | 1,560 | 1,570 | -30 | -1.9% | 18,400 |
| 2024/08/06 | 1,456 | 1,628 | 1,456 | 1,600 | +193 | +13.7% | 4,900 |
| 2024/08/05 | 1,627 | 1,635 | 1,407 | 1,407 | -313 | -18.2% | 13,500 |
| 2024/08/02 | 1,750 | 1,750 | 1,704 | 1,720 | -41 | -2.3% | 7,800 |
| 2024/08/01 | 1,803 | 1,809 | 1,759 | 1,761 | -42 | -2.3% | 3,500 |
| 2024/07/31 | 1,798 | 1,806 | 1,798 | 1,803 | ±0 | ±0% | 1,600 |
| 2024/07/30 | 1,818 | 1,820 | 1,803 | 1,803 | -24 | -1.3% | 1,100 |
| 2024/07/29 | 1,794 | 1,835 | 1,794 | 1,827 | +39 | +2.2% | 3,300 |
| 2024/07/26 | 1,789 | 1,790 | 1,787 | 1,788 | +1 | +0.1% | 1,600 |
| 2024/07/25 | 1,811 | 1,811 | 1,787 | 1,787 | -23 | -1.3% | 10,500 |
| 2024/07/24 | 1,807 | 1,810 | 1,807 | 1,810 | ±0 | ±0% | 500 |
| 2024/07/23 | 1,795 | 1,810 | 1,795 | 1,810 | +9 | +0.5% | 800 |
| 2024/07/22 | 1,795 | 1,815 | 1,795 | 1,801 | +6 | +0.3% | 1,700 |
| 2024/07/19 | 1,817 | 1,819 | 1,795 | 1,795 | -18 | -1% | 2,100 |
| 2024/07/18 | 1,816 | 1,816 | 1,800 | 1,813 | -1 | -0.1% | 1,700 |
| 2024/07/17 | 1,814 | 1,824 | 1,813 | 1,814 | -10 | -0.5% | 1,400 |
| 2024/07/16 | 1,811 | 1,827 | 1,810 | 1,824 | +4 | +0.2% | 700 |
| 2024/07/12 | 1,805 | 1,826 | 1,803 | 1,820 | +5 | +0.3% | 1,100 |
| 2024/07/11 | 1,800 | 1,815 | 1,800 | 1,815 | +6 | +0.3% | 200 |
| 2024/07/10 | 1,816 | 1,825 | 1,797 | 1,809 | -14 | -0.8% | 700 |
| 2024/07/09 | 1,814 | 1,823 | 1,795 | 1,823 | -8 | -0.4% | 3,800 |
| 2024/07/08 | 1,843 | 1,843 | 1,831 | 1,831 | -9 | -0.5% | 900 |
| 2024/07/05 | 1,832 | 1,841 | 1,832 | 1,840 | +10 | +0.5% | 2,000 |
| 2024/07/04 | 1,822 | 1,830 | 1,819 | 1,830 | +9 | +0.5% | 3,200 |
| 2024/07/03 | 1,805 | 1,821 | 1,805 | 1,821 | +16 | +0.9% | 1,500 |
| 2024/07/02 | 1,805 | 1,814 | 1,801 | 1,805 | +5 | +0.3% | 1,100 |
| 2024/07/01 | 1,815 | 1,820 | 1,796 | 1,800 | -16 | -0.9% | 4,100 |
| 2024/06/28 | 1,805 | 1,819 | 1,805 | 1,816 | +11 | +0.6% | 700 |
| 2024/06/27 | 1,827 | 1,827 | 1,800 | 1,805 | -3 | -0.2% | 1,300 |
| 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 |
251～
300
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
