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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,650 | 3,650 | 3,540 | 3,600 | +5 | +0.1% | 4,800 |
| 2024/03/15 | 3,600 | 3,600 | 3,595 | 3,595 | -5 | -0.1% | 1,100 |
| 2024/03/14 | 3,610 | 3,625 | 3,570 | 3,600 | -5 | -0.1% | 6,200 |
| 2024/03/13 | 3,620 | 3,620 | 3,570 | 3,605 | -5 | -0.1% | 1,000 |
| 2024/03/12 | 3,530 | 3,620 | 3,530 | 3,610 | +55 | +1.5% | 1,900 |
| 2024/03/11 | 3,630 | 3,630 | 3,555 | 3,555 | -75 | -2.1% | 6,700 |
| 2024/03/08 | 3,580 | 3,630 | 3,565 | 3,630 | +40 | +1.1% | 3,400 |
| 2024/03/07 | 3,620 | 3,620 | 3,590 | 3,590 | -35 | -1% | 1,900 |
| 2024/03/06 | 3,545 | 3,650 | 3,545 | 3,625 | +35 | +1% | 5,700 |
| 2024/03/05 | 3,575 | 3,590 | 3,545 | 3,590 | +15 | +0.4% | 2,900 |
| 2024/03/04 | 3,595 | 3,600 | 3,525 | 3,575 | -20 | -0.6% | 1,900 |
| 2024/03/01 | 3,515 | 3,600 | 3,515 | 3,595 | +45 | +1.3% | 2,300 |
| 2024/02/29 | 3,605 | 3,605 | 3,540 | 3,550 | -50 | -1.4% | 1,900 |
| 2024/02/28 | 3,600 | 3,630 | 3,570 | 3,600 | +15 | +0.4% | 3,600 |
| 2024/02/27 | 3,590 | 3,600 | 3,575 | 3,585 | +25 | +0.7% | 1,200 |
| 2024/02/26 | 3,670 | 3,670 | 3,540 | 3,560 | +5 | +0.1% | 3,000 |
| 2024/02/22 | 3,455 | 3,555 | 3,455 | 3,555 | +100 | +2.9% | 5,000 |
| 2024/02/21 | 3,455 | 3,455 | 3,420 | 3,455 | +60 | +1.8% | 1,800 |
| 2024/02/20 | 3,425 | 3,425 | 3,380 | 3,395 | -35 | -1% | 2,300 |
| 2024/02/19 | 3,435 | 3,435 | 3,380 | 3,430 | -40 | -1.2% | 7,400 |
| 2024/02/16 | 3,500 | 3,500 | 3,430 | 3,470 | -30 | -0.9% | 4,000 |
| 2024/02/15 | 3,500 | 3,500 | 3,450 | 3,500 | +10 | +0.3% | 800 |
| 2024/02/14 | 3,455 | 3,490 | 3,445 | 3,490 | -35 | -1% | 1,600 |
| 2024/02/13 | 3,550 | 3,550 | 3,445 | 3,525 | -25 | -0.7% | 7,500 |
| 2024/02/09 | 3,600 | 3,600 | 3,475 | 3,550 | -50 | -1.4% | 5,100 |
| 2024/02/08 | 3,595 | 3,600 | 3,550 | 3,600 | +5 | +0.1% | 2,700 |
| 2024/02/07 | 3,530 | 3,605 | 3,530 | 3,595 | +70 | +2% | 5,000 |
| 2024/02/06 | 3,530 | 3,540 | 3,500 | 3,525 | ±0 | ±0% | 1,500 |
| 2024/02/05 | 3,530 | 3,530 | 3,485 | 3,525 | +45 | +1.3% | 3,500 |
| 2024/02/02 | 3,480 | 3,500 | 3,435 | 3,480 | +30 | +0.9% | 2,700 |
| 2024/02/01 | 3,475 | 3,475 | 3,450 | 3,450 | -25 | -0.7% | 1,100 |
| 2024/01/31 | 3,400 | 3,475 | 3,400 | 3,475 | +75 | +2.2% | 3,900 |
| 2024/01/30 | 3,375 | 3,405 | 3,375 | 3,400 | +25 | +0.7% | 1,000 |
| 2024/01/29 | 3,370 | 3,395 | 3,370 | 3,375 | -5 | -0.1% | 900 |
| 2024/01/26 | 3,400 | 3,405 | 3,380 | 3,380 | -25 | -0.7% | 1,200 |
| 2024/01/25 | 3,405 | 3,410 | 3,405 | 3,405 | ±0 | ±0% | 1,400 |
| 2024/01/24 | 3,415 | 3,415 | 3,380 | 3,405 | -5 | -0.1% | 3,200 |
| 2024/01/23 | 3,410 | 3,415 | 3,400 | 3,410 | +10 | +0.3% | 900 |
| 2024/01/22 | 3,390 | 3,410 | 3,380 | 3,400 | +20 | +0.6% | 4,600 |
| 2024/01/19 | 3,365 | 3,380 | 3,360 | 3,380 | +45 | +1.3% | 5,000 |
| 2024/01/18 | 3,330 | 3,335 | 3,310 | 3,335 | +40 | +1.2% | 1,600 |
| 2024/01/17 | 3,300 | 3,340 | 3,295 | 3,295 | -5 | -0.2% | 9,200 |
| 2024/01/16 | 3,320 | 3,320 | 3,300 | 3,300 | -20 | -0.6% | 2,000 |
| 2024/01/15 | 3,275 | 3,335 | 3,275 | 3,320 | +45 | +1.4% | 5,400 |
| 2024/01/12 | 3,345 | 3,365 | 3,265 | 3,275 | -70 | -2.1% | 14,400 |
| 2024/01/11 | 3,440 | 3,440 | 3,325 | 3,345 | -35 | -1% | 8,000 |
| 2024/01/10 | 3,460 | 3,460 | 3,380 | 3,380 | -70 | -2% | 8,100 |
| 2024/01/09 | 3,270 | 3,470 | 3,250 | 3,450 | +175 | +5.3% | 11,400 |
| 2024/01/05 | 3,340 | 3,340 | 3,255 | 3,275 | -20 | -0.6% | 7,200 |
| 2024/01/04 | 3,215 | 3,415 | 3,200 | 3,295 | +280 | +9.3% | 31,000 |
351～
400
件表示中 / 3767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% | 12.89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 |
| 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 |
| 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 |
| 守谷商会 | 486,500円 | +0.5% | -7.3% | 2.47% | 7.07倍 | 0.67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 |
| ヴィス | 130,900円 | +5.8% | +0.1% | 3.74% | 8.68倍 | 1.58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
