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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 79 | 81 | 78 | 81 | -3 | -3.6% | 38,000 |
| 2010/06/04 | 83 | 84 | 82 | 84 | +2 | +2.4% | 14,000 |
| 2010/06/03 | 82 | 83 | 82 | 82 | +2 | +2.5% | 6,000 |
| 2010/06/02 | 85 | 85 | 78 | 80 | -4 | -4.8% | 77,000 |
| 2010/06/01 | 85 | 85 | 84 | 84 | +1 | +1.2% | 4,000 |
| 2010/05/31 | 84 | 84 | 83 | 83 | -2 | -2.4% | 21,000 |
| 2010/05/28 | 82 | 85 | 82 | 85 | +5 | +6.3% | 31,000 |
| 2010/05/27 | 78 | 80 | 78 | 80 | +1 | +1.3% | 12,000 |
| 2010/05/26 | 78 | 79 | 78 | 79 | +2 | +2.6% | 42,000 |
| 2010/05/25 | 82 | 82 | 77 | 77 | -4 | -4.9% | 75,000 |
| 2010/05/24 | 79 | 81 | 79 | 81 | +2 | +2.5% | 12,000 |
| 2010/05/21 | 79 | 79 | 77 | 79 | -3 | -3.7% | 94,000 |
| 2010/05/20 | 83 | 84 | 82 | 82 | -3 | -3.5% | 64,000 |
| 2010/05/19 | 88 | 90 | 84 | 85 | -2 | -2.3% | 108,000 |
| 2010/05/18 | 89 | 90 | 87 | 87 | -2 | -2.2% | 82,000 |
| 2010/05/17 | 93 | 94 | 88 | 89 | -4 | -4.3% | 88,000 |
| 2010/05/14 | 93 | 95 | 92 | 93 | -3 | -3.1% | 116,000 |
| 2010/05/13 | 95 | 98 | 93 | 96 | +2 | +2.1% | 151,000 |
| 2010/05/12 | 97 | 99 | 92 | 94 | -2 | -2.1% | 234,000 |
| 2010/05/11 | 120 | 123 | 96 | 96 | -19 | -16.5% | 1,293,000 |
| 2010/05/10 | 83 | 115 | 83 | 115 | +30 | +35.3% | 191,000 |
| 2010/05/07 | 84 | 85 | 81 | 85 | -3 | -3.4% | 76,000 |
| 2010/05/06 | 89 | 89 | 86 | 88 | -3 | -3.3% | 65,000 |
| 2010/04/30 | 91 | 93 | 90 | 91 | ±0 | ±0% | 24,000 |
| 2010/04/28 | 92 | 92 | 90 | 91 | -3 | -3.2% | 64,000 |
| 2010/04/27 | 95 | 95 | 94 | 94 | -1 | -1.1% | 40,000 |
| 2010/04/26 | 91 | 95 | 91 | 95 | +3 | +3.3% | 35,000 |
| 2010/04/23 | 93 | 93 | 90 | 92 | -1 | -1.1% | 67,000 |
| 2010/04/22 | 89 | 95 | 89 | 93 | +5 | +5.7% | 75,000 |
| 2010/04/21 | 89 | 89 | 88 | 88 | ±0 | ±0% | 17,000 |
| 2010/04/20 | 88 | 89 | 88 | 88 | ±0 | ±0% | 4,000 |
| 2010/04/19 | 88 | 88 | 87 | 88 | -2 | -2.2% | 69,000 |
| 2010/04/16 | 90 | 90 | 88 | 90 | ±0 | ±0% | 18,000 |
| 2010/04/15 | 91 | 93 | 88 | 90 | -1 | -1.1% | 87,000 |
| 2010/04/14 | 92 | 93 | 90 | 91 | -1 | -1.1% | 42,000 |
| 2010/04/13 | 89 | 95 | 89 | 92 | +3 | +3.4% | 207,000 |
| 2010/04/12 | 87 | 89 | 86 | 89 | +5 | +6% | 61,000 |
| 2010/04/09 | 83 | 85 | 83 | 84 | +1 | +1.2% | 46,000 |
| 2010/04/08 | 83 | 84 | 81 | 83 | +1 | +1.2% | 40,000 |
| 2010/04/07 | 83 | 83 | 82 | 82 | ±0 | ±0% | 16,000 |
| 2010/04/06 | 85 | 85 | 82 | 82 | -2 | -2.4% | 42,000 |
| 2010/04/05 | 83 | 85 | 83 | 84 | +3 | +3.7% | 90,000 |
| 2010/04/02 | 81 | 83 | 80 | 81 | +1 | +1.3% | 21,000 |
| 2010/04/01 | 80 | 80 | 79 | 80 | - | - | 30,000 |
3551～
3594
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
