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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 72 | 72 | 69 | 71 | ±0 | ±0% | 26,000 |
| 2010/08/16 | 71 | 71 | 70 | 71 | +1 | +1.4% | 12,000 |
| 2010/08/13 | 74 | 74 | 70 | 70 | -2 | -2.8% | 32,000 |
| 2010/08/12 | 74 | 74 | 72 | 72 | -3 | -4% | 11,000 |
| 2010/08/11 | 77 | 77 | 73 | 75 | -4 | -5.1% | 57,000 |
| 2010/08/10 | 77 | 80 | 77 | 79 | ±0 | ±0% | 49,000 |
| 2010/08/09 | 77 | 79 | 77 | 79 | +1 | +1.3% | 19,000 |
| 2010/08/06 | 78 | 78 | 75 | 78 | ±0 | ±0% | 25,000 |
| 2010/08/05 | 78 | 78 | 78 | 78 | ±0 | ±0% | 4,000 |
| 2010/08/04 | 78 | 78 | 78 | 78 | -1 | -1.3% | 3,000 |
| 2010/08/03 | 80 | 80 | 78 | 79 | - | - | 20,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 79 | 80 | 78 | 80 | ±0 | ±0% | 10,000 |
| 2010/07/29 | 80 | 80 | 80 | 80 | ±0 | ±0% | 1,000 |
| 2010/07/28 | 79 | 81 | 79 | 80 | +2 | +2.6% | 14,000 |
| 2010/07/27 | 79 | 79 | 78 | 78 | -1 | -1.3% | 12,000 |
| 2010/07/26 | 80 | 80 | 79 | 79 | ±0 | ±0% | 6,000 |
| 2010/07/23 | 78 | 79 | 78 | 79 | +1 | +1.3% | 37,000 |
| 2010/07/22 | 79 | 79 | 78 | 78 | -2 | -2.5% | 13,000 |
| 2010/07/21 | 80 | 81 | 80 | 80 | ±0 | ±0% | 28,000 |
| 2010/07/20 | 83 | 83 | 80 | 80 | -1 | -1.2% | 23,000 |
| 2010/07/16 | 81 | 82 | 80 | 81 | +1 | +1.3% | 27,000 |
| 2010/07/15 | 83 | 84 | 80 | 80 | -2 | -2.4% | 36,000 |
| 2010/07/14 | 83 | 83 | 80 | 82 | ±0 | ±0% | 59,000 |
| 2010/07/13 | 83 | 84 | 82 | 82 | -3 | -3.5% | 17,000 |
| 2010/07/12 | 85 | 85 | 85 | 85 | +2 | +2.4% | 1,000 |
| 2010/07/09 | 83 | 83 | 83 | 83 | ±0 | ±0% | 1,000 |
| 2010/07/08 | 83 | 83 | 83 | 83 | ±0 | ±0% | 2,000 |
| 2010/07/07 | 83 | 83 | 83 | 83 | -1 | -1.2% | 5,000 |
| 2010/07/06 | 82 | 84 | 82 | 84 | ±0 | ±0% | 8,000 |
| 2010/07/05 | 81 | 84 | 81 | 84 | +3 | +3.7% | 44,000 |
| 2010/07/02 | 81 | 81 | 81 | 81 | +1 | +1.3% | 5,000 |
| 2010/07/01 | 81 | 81 | 80 | 80 | ±0 | ±0% | 6,000 |
| 2010/06/30 | 80 | 80 | 79 | 80 | -2 | -2.4% | 28,000 |
| 2010/06/29 | 82 | 82 | 80 | 82 | ±0 | ±0% | 12,000 |
| 2010/06/28 | 83 | 83 | 82 | 82 | -2 | -2.4% | 5,000 |
| 2010/06/25 | 84 | 84 | 84 | 84 | ±0 | ±0% | 7,000 |
| 2010/06/24 | 82 | 84 | 82 | 84 | +2 | +2.4% | 6,000 |
| 2010/06/23 | 82 | 83 | 81 | 82 | ±0 | ±0% | 19,000 |
| 2010/06/22 | 81 | 82 | 80 | 82 | -1 | -1.2% | 27,000 |
| 2010/06/21 | 81 | 83 | 80 | 83 | +1 | +1.2% | 9,000 |
| 2010/06/18 | 82 | 83 | 82 | 82 | -3 | -3.5% | 29,000 |
| 2010/06/17 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2010/06/16 | 85 | 85 | 85 | 85 | +2 | +2.4% | 10,000 |
| 2010/06/15 | 83 | 83 | 83 | 83 | ±0 | ±0% | 9,000 |
| 2010/06/14 | 82 | 84 | 82 | 83 | +1 | +1.2% | 10,000 |
| 2010/06/11 | 82 | 82 | 81 | 82 | +2 | +2.5% | 9,000 |
| 2010/06/10 | 80 | 80 | 79 | 80 | ±0 | ±0% | 17,000 |
| 2010/06/09 | 81 | 88 | 79 | 80 | -1 | -1.2% | 66,000 |
| 2010/06/08 | 80 | 81 | 80 | 81 | ±0 | ±0% | 5,000 |
3501～
3550
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
