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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 76 | 77 | 76 | 77 | +2 | +2.7% | 17,000 |
| 2010/10/13 | 74 | 76 | 74 | 75 | +1 | +1.4% | 6,000 |
| 2010/10/12 | 74 | 75 | 74 | 74 | ±0 | ±0% | 19,000 |
| 2010/10/08 | 74 | 74 | 74 | 74 | - | - | 1,000 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 75 | 75 | 75 | 75 | ±0 | ±0% | 13,000 |
| 2010/10/05 | 75 | 75 | 74 | 75 | ±0 | ±0% | 28,000 |
| 2010/10/04 | 77 | 77 | 75 | 75 | -1 | -1.3% | 7,000 |
| 2010/10/01 | 76 | 76 | 76 | 76 | ±0 | ±0% | 3,000 |
| 2010/09/30 | 76 | 76 | 76 | 76 | ±0 | ±0% | 11,000 |
| 2010/09/29 | 74 | 76 | 74 | 76 | +1 | +1.3% | 24,000 |
| 2010/09/28 | 79 | 79 | 75 | 75 | -2 | -2.6% | 23,000 |
| 2010/09/27 | 77 | 77 | 76 | 77 | ±0 | ±0% | 10,000 |
| 2010/09/24 | 76 | 77 | 76 | 77 | +1 | +1.3% | 17,000 |
| 2010/09/22 | 76 | 77 | 76 | 76 | -1 | -1.3% | 14,000 |
| 2010/09/21 | 77 | 83 | 77 | 77 | ±0 | ±0% | 48,000 |
| 2010/09/17 | 76 | 77 | 75 | 77 | +1 | +1.3% | 17,000 |
| 2010/09/16 | 73 | 81 | 73 | 76 | +2 | +2.7% | 84,000 |
| 2010/09/15 | 74 | 74 | 72 | 74 | -1 | -1.3% | 30,000 |
| 2010/09/14 | 74 | 75 | 73 | 75 | +2 | +2.7% | 30,000 |
| 2010/09/13 | 76 | 76 | 72 | 73 | -2 | -2.7% | 73,000 |
| 2010/09/10 | 77 | 78 | 74 | 75 | -1 | -1.3% | 73,000 |
| 2010/09/09 | 77 | 92 | 75 | 76 | -1 | -1.3% | 763,000 |
| 2010/09/08 | 76 | 77 | 76 | 77 | +1 | +1.3% | 13,000 |
| 2010/09/07 | 75 | 76 | 75 | 76 | - | - | 11,000 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 73 | 74 | 72 | 74 | ±0 | ±0% | 8,000 |
| 2010/09/02 | 74 | 75 | 73 | 74 | ±0 | ±0% | 15,000 |
| 2010/09/01 | 72 | 74 | 71 | 74 | +2 | +2.8% | 15,000 |
| 2010/08/31 | 73 | 74 | 72 | 72 | ±0 | ±0% | 14,000 |
| 2010/08/30 | 71 | 72 | 70 | 72 | - | - | 10,000 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 69 | 72 | 69 | 72 | +1 | +1.4% | 6,000 |
| 2010/08/25 | 71 | 71 | 70 | 71 | ±0 | ±0% | 20,000 |
| 2010/08/24 | 71 | 71 | 70 | 71 | - | - | 14,000 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 73 | 73 | 70 | 72 | ±0 | ±0% | 9,000 |
| 2010/08/19 | 70 | 72 | 70 | 72 | +1 | +1.4% | 14,000 |
| 2010/08/18 | 71 | 71 | 71 | 71 | ±0 | ±0% | 1,000 |
| 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 |
3551～
3600
件表示中 / 3683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 | 157,300円 | +4.2% | -41.6% | 5.09% | 14.63倍 | 0.48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 | 141,600円 | +9.1% | -16.1% | 3.53% | 7.70倍 | 0.60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 | 266,200円 | +12.9% | -39.5% | 1.88% | 31.13倍 | 0.30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 | 29,700円 | +8.8% | +0.7% | 4.71% | 13.90倍 | 0.69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 |
| ヴィス | 115,400円 | +12.5% | +19.4% | 3.81% | 8.11倍 | 1.55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
