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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 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 |
3701～
3750
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 | 158,700円 | -2.9% | -28.4% | 4.41% | 8.19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 | 126,500円 | +19.3% | +116.2% | 3.16% | 12.13倍 | 2.38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 | 486,500円 | +0.5% | -7.3% | 2.47% | 7.07倍 | 0.66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 | 140,600円 | +10.3% | +10.0% | 0.92% | 19.97倍 | 2.70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
