佐田建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,037 | 1,050 | 1,026 | 1,050 | +11 | +1.1% | 51,800 |
| 2025/05/15 | 1,042 | 1,048 | 1,030 | 1,039 | -2 | -0.2% | 24,000 |
| 2025/05/14 | 1,050 | 1,052 | 1,033 | 1,041 | -12 | -1.1% | 51,400 |
| 2025/05/13 | 1,073 | 1,082 | 1,047 | 1,053 | -8 | -0.8% | 57,100 |
| 2025/05/12 | 1,114 | 1,149 | 1,036 | 1,061 | -37 | -3.4% | 330,500 |
| 2025/05/09 | 1,077 | 1,098 | 1,073 | 1,098 | +22 | +2% | 36,600 |
| 2025/05/08 | 1,082 | 1,083 | 1,071 | 1,076 | -11 | -1% | 25,100 |
| 2025/05/07 | 1,064 | 1,098 | 1,062 | 1,087 | +35 | +3.3% | 54,900 |
| 2025/05/02 | 1,078 | 1,080 | 1,050 | 1,052 | -27 | -2.5% | 45,000 |
| 2025/05/01 | 1,100 | 1,103 | 1,079 | 1,079 | -18 | -1.6% | 29,900 |
| 2025/04/30 | 1,099 | 1,104 | 1,094 | 1,097 | -1 | -0.1% | 14,700 |
| 2025/04/28 | 1,094 | 1,102 | 1,088 | 1,098 | +15 | +1.4% | 19,300 |
| 2025/04/25 | 1,102 | 1,102 | 1,083 | 1,083 | -10 | -0.9% | 10,200 |
| 2025/04/24 | 1,086 | 1,106 | 1,084 | 1,093 | +16 | +1.5% | 36,000 |
| 2025/04/23 | 1,086 | 1,092 | 1,076 | 1,077 | -9 | -0.8% | 27,800 |
| 2025/04/22 | 1,083 | 1,088 | 1,077 | 1,086 | -7 | -0.6% | 18,600 |
| 2025/04/21 | 1,089 | 1,095 | 1,079 | 1,093 | +3 | +0.3% | 39,300 |
| 2025/04/18 | 1,096 | 1,107 | 1,078 | 1,090 | +19 | +1.8% | 28,600 |
| 2025/04/17 | 1,073 | 1,085 | 1,070 | 1,071 | -6 | -0.6% | 25,000 |
| 2025/04/16 | 1,096 | 1,100 | 1,074 | 1,077 | -19 | -1.7% | 36,300 |
| 2025/04/15 | 1,063 | 1,096 | 1,055 | 1,096 | +35 | +3.3% | 32,800 |
| 2025/04/14 | 1,075 | 1,093 | 1,059 | 1,061 | -6 | -0.6% | 61,700 |
| 2025/04/11 | 1,049 | 1,073 | 1,036 | 1,067 | -7 | -0.7% | 24,800 |
| 2025/04/10 | 1,084 | 1,091 | 1,060 | 1,074 | +34 | +3.3% | 26,300 |
| 2025/04/09 | 1,030 | 1,053 | 1,022 | 1,040 | -11 | -1% | 47,400 |
| 2025/04/08 | 1,031 | 1,067 | 1,014 | 1,051 | +77 | +7.9% | 93,500 |
| 2025/04/07 | 950 | 977 | 920 | 974 | -38 | -3.8% | 126,600 |
| 2025/04/04 | 1,041 | 1,048 | 965 | 1,012 | -49 | -4.6% | 140,300 |
| 2025/04/03 | 1,050 | 1,075 | 1,020 | 1,061 | -19 | -1.8% | 76,400 |
| 2025/04/02 | 1,094 | 1,094 | 1,061 | 1,080 | +5 | +0.5% | 37,300 |
| 2025/04/01 | 1,103 | 1,108 | 1,075 | 1,075 | -22 | -2% | 26,100 |
| 2025/03/31 | 1,069 | 1,101 | 1,062 | 1,097 | +23 | +2.1% | 34,000 |
| 2025/03/28 | 1,081 | 1,082 | 1,045 | 1,074 | -65 | -5.7% | 52,500 |
| 2025/03/27 | 1,117 | 1,148 | 1,113 | 1,139 | +14 | +1.2% | 28,900 |
| 2025/03/26 | 1,130 | 1,141 | 1,121 | 1,125 | +8 | +0.7% | 28,300 |
| 2025/03/25 | 1,128 | 1,128 | 1,107 | 1,117 | -11 | -1% | 20,500 |
| 2025/03/24 | 1,145 | 1,145 | 1,128 | 1,128 | -7 | -0.6% | 15,600 |
| 2025/03/21 | 1,125 | 1,154 | 1,116 | 1,135 | +20 | +1.8% | 31,200 |
| 2025/03/19 | 1,089 | 1,115 | 1,088 | 1,115 | +26 | +2.4% | 19,000 |
| 2025/03/18 | 1,098 | 1,098 | 1,089 | 1,089 | -6 | -0.5% | 17,600 |
| 2025/03/17 | 1,091 | 1,101 | 1,086 | 1,095 | +10 | +0.9% | 16,000 |
| 2025/03/14 | 1,083 | 1,099 | 1,081 | 1,085 | -5 | -0.5% | 23,300 |
| 2025/03/13 | 1,086 | 1,100 | 1,072 | 1,090 | -2 | -0.2% | 87,400 |
| 2025/03/12 | 1,092 | 1,092 | 1,077 | 1,092 | +4 | +0.4% | 36,700 |
| 2025/03/11 | 1,098 | 1,098 | 1,073 | 1,088 | -22 | -2% | 56,200 |
| 2025/03/10 | 1,111 | 1,117 | 1,101 | 1,110 | -1 | -0.1% | 15,100 |
| 2025/03/07 | 1,109 | 1,124 | 1,102 | 1,111 | -4 | -0.4% | 14,600 |
| 2025/03/06 | 1,122 | 1,122 | 1,115 | 1,115 | -1 | -0.1% | 2,800 |
| 2025/03/05 | 1,107 | 1,123 | 1,107 | 1,116 | ±0 | ±0% | 12,500 |
| 2025/03/04 | 1,118 | 1,119 | 1,097 | 1,116 | -9 | -0.8% | 19,800 |
1～
50
件表示中 / 3700件
類似銘柄と比較する
現在ご覧いただいている「佐田建」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 |
|---|---|---|---|---|---|---|---|---|
| 佐田建 | 109,500円 | +20.1% | +11.7% | 5.48% | 21.11倍 | 1.08倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| リブワーク | 69,000円 | +16.6% | +35.5% | 0.93% | 36.45倍 | 3.55倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| 北海電工 | 80,000円 | -1.9% | -20.6% | 2.50% | 8.54倍 | 0.50倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| 第一カッター | 132,700円 | +0.4% | -8.4% | 3.01% | 8.55倍 | 0.80倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| ＢＲＨＤ | 32,900円 | +0.6% | +1.1% | 4.86% | 11.37倍 | 0.99倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
市場注目の銘柄
チャート関連のコラム
