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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 79 | 80 | 79 | 80 | ±0 | ±0% | 4,000 |
| 2010/12/29 | 79 | 80 | 79 | 80 | ±0 | ±0% | 3,000 |
| 2010/12/28 | 80 | 80 | 80 | 80 | ±0 | ±0% | 3,000 |
| 2010/12/27 | 79 | 80 | 79 | 80 | ±0 | ±0% | 18,000 |
| 2010/12/24 | 81 | 81 | 80 | 80 | -1 | -1.2% | 17,000 |
| 2010/12/22 | 80 | 81 | 79 | 81 | ±0 | ±0% | 16,000 |
| 2010/12/21 | 79 | 81 | 79 | 81 | ±0 | ±0% | 13,000 |
| 2010/12/20 | 80 | 81 | 80 | 81 | ±0 | ±0% | 13,000 |
| 2010/12/17 | 81 | 81 | 80 | 81 | ±0 | ±0% | 8,000 |
| 2010/12/16 | 81 | 81 | 80 | 81 | -1 | -1.2% | 43,000 |
| 2010/12/15 | 81 | 82 | 80 | 82 | +1 | +1.2% | 57,000 |
| 2010/12/14 | 80 | 81 | 79 | 81 | +1 | +1.3% | 24,000 |
| 2010/12/13 | 79 | 80 | 79 | 80 | +1 | +1.3% | 13,000 |
| 2010/12/10 | 79 | 79 | 79 | 79 | ±0 | ±0% | 13,000 |
| 2010/12/09 | 79 | 79 | 78 | 79 | ±0 | ±0% | 14,000 |
| 2010/12/08 | 79 | 80 | 78 | 79 | +1 | +1.3% | 22,000 |
| 2010/12/07 | 78 | 80 | 78 | 78 | ±0 | ±0% | 30,000 |
| 2010/12/06 | 77 | 78 | 77 | 78 | +1 | +1.3% | 18,000 |
| 2010/12/03 | 77 | 78 | 76 | 77 | -1 | -1.3% | 103,000 |
| 2010/12/02 | 76 | 90 | 76 | 78 | +3 | +4% | 592,000 |
| 2010/12/01 | 76 | 77 | 75 | 75 | -2 | -2.6% | 13,000 |
| 2010/11/30 | 79 | 79 | 77 | 77 | -1 | -1.3% | 23,000 |
| 2010/11/29 | 76 | 78 | 76 | 78 | +1 | +1.3% | 10,000 |
| 2010/11/26 | 78 | 78 | 77 | 77 | +1 | +1.3% | 14,000 |
| 2010/11/25 | 75 | 77 | 75 | 76 | +1 | +1.3% | 8,000 |
| 2010/11/24 | 75 | 75 | 75 | 75 | ±0 | ±0% | 4,000 |
| 2010/11/22 | 75 | 75 | 75 | 75 | ±0 | ±0% | 12,000 |
| 2010/11/19 | 73 | 75 | 73 | 75 | ±0 | ±0% | 24,000 |
| 2010/11/18 | 75 | 75 | 72 | 75 | ±0 | ±0% | 78,000 |
| 2010/11/17 | 73 | 75 | 73 | 75 | ±0 | ±0% | 3,000 |
| 2010/11/16 | 74 | 75 | 73 | 75 | +1 | +1.4% | 18,000 |
| 2010/11/15 | 73 | 74 | 73 | 74 | ±0 | ±0% | 4,000 |
| 2010/11/12 | 74 | 74 | 74 | 74 | ±0 | ±0% | 5,000 |
| 2010/11/11 | 72 | 74 | 72 | 74 | +1 | +1.4% | 25,000 |
| 2010/11/10 | 73 | 73 | 73 | 73 | ±0 | ±0% | 7,000 |
| 2010/11/09 | 73 | 74 | 73 | 73 | ±0 | ±0% | 25,000 |
| 2010/11/08 | 73 | 74 | 72 | 73 | -1 | -1.4% | 15,000 |
| 2010/11/05 | 75 | 75 | 73 | 74 | -1 | -1.3% | 25,000 |
| 2010/11/04 | 73 | 75 | 73 | 75 | +2 | +2.7% | 6,000 |
| 2010/11/02 | 76 | 76 | 73 | 73 | -2 | -2.7% | 12,000 |
| 2010/11/01 | 74 | 75 | 74 | 75 | - | - | 6,000 |
| 2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/28 | 74 | 75 | 74 | 75 | +1 | +1.4% | 15,000 |
| 2010/10/27 | 75 | 75 | 74 | 74 | -3 | -3.9% | 23,000 |
| 2010/10/26 | 77 | 77 | 77 | 77 | +2 | +2.7% | 5,000 |
| 2010/10/25 | 74 | 75 | 74 | 75 | +1 | +1.4% | 11,000 |
| 2010/10/22 | 75 | 76 | 74 | 74 | -1 | -1.3% | 8,000 |
| 2010/10/21 | 75 | 75 | 74 | 75 | - | - | 36,000 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 76 | 76 | 76 | 76 | ±0 | ±0% | 3,000 |
3551～
3600
件表示中 / 3735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 | 167,100円 | -8.5% | -2.1% | 4.79% | 12.25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 |
| ベステラ | 107,700円 | +19.3% | +116.2% | 3.71% | 9.97倍 | 1.96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 | 151,800円 | -2.9% | -28.4% | 4.61% | 7.81倍 | 0.55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 | - | +12.9% | -39.5% | - | - | - |
|
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 |
| ヴィス | 124,800円 | +5.8% | +0.1% | 3.93% | 8.26倍 | 1.51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
