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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/12 | 3,745 | 3,760 | 3,710 | 3,730 | -30 | -0.8% | 2,200 |
| 2024/04/11 | 3,760 | 3,775 | 3,745 | 3,760 | +5 | +0.1% | 1,000 |
| 2024/04/10 | 3,765 | 3,770 | 3,755 | 3,755 | -5 | -0.1% | 1,100 |
| 2024/04/09 | 3,720 | 3,760 | 3,720 | 3,760 | +40 | +1.1% | 1,600 |
| 2024/04/08 | 3,720 | 3,720 | 3,710 | 3,720 | +30 | +0.8% | 1,600 |
| 2024/04/05 | 3,730 | 3,730 | 3,690 | 3,690 | -45 | -1.2% | 1,800 |
| 2024/04/04 | 3,760 | 3,770 | 3,730 | 3,735 | -25 | -0.7% | 1,100 |
| 2024/04/03 | 3,735 | 3,780 | 3,735 | 3,760 | -25 | -0.7% | 1,700 |
| 2024/04/02 | 3,720 | 3,785 | 3,720 | 3,785 | +85 | +2.3% | 1,200 |
| 2024/04/01 | 3,865 | 3,880 | 3,650 | 3,700 | -150 | -3.9% | 10,200 |
| 2024/03/29 | 3,835 | 3,850 | 3,815 | 3,850 | ±0 | ±0% | 1,900 |
| 2024/03/28 | 3,760 | 3,890 | 3,760 | 3,850 | -150 | -3.8% | 5,900 |
| 2024/03/27 | 3,965 | 4,040 | 3,965 | 4,000 | +20 | +0.5% | 11,500 |
| 2024/03/26 | 4,005 | 4,010 | 3,975 | 3,980 | -25 | -0.6% | 3,800 |
| 2024/03/25 | 4,020 | 4,025 | 3,980 | 4,005 | -5 | -0.1% | 13,400 |
| 2024/03/22 | 3,835 | 4,080 | 3,735 | 4,010 | +165 | +4.3% | 35,600 |
| 2024/03/21 | 3,665 | 3,850 | 3,665 | 3,845 | +205 | +5.6% | 9,400 |
| 2024/03/19 | 3,600 | 3,665 | 3,600 | 3,640 | +40 | +1.1% | 3,200 |
| 2024/03/18 | 3,650 | 3,650 | 3,540 | 3,600 | +5 | +0.1% | 4,800 |
301～
350
件表示中 / 3766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% | 12.90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 |
| 高田工 | 158,500円 | -2.9% | -28.4% | 4.42% | 8.18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 |
| ベステラ | 125,900円 | +19.3% | +116.2% | 3.18% | 12.07倍 | 2.36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 |
| 守谷商会 | 494,500円 | +0.5% | -7.3% | 2.43% | 7.19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 |
| エムビーエス | 139,700円 | +10.3% | +10.0% | 0.93% | 19.85倍 | 2.68倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
市場注目の銘柄
チャート関連のコラム
