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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 480 | 484 | 477 | 477 | -6 | -1.2% | 26,200 |
| 2021/10/08 | 480 | 486 | 474 | 483 | +2 | +0.4% | 69,900 |
| 2021/10/07 | 468 | 481 | 461 | 481 | +20 | +4.3% | 28,100 |
| 2021/10/06 | 461 | 463 | 454 | 461 | +1 | +0.2% | 12,800 |
| 2021/10/05 | 450 | 469 | 450 | 460 | +10 | +2.2% | 16,500 |
| 2021/10/04 | 466 | 477 | 450 | 450 | -11 | -2.4% | 21,000 |
| 2021/10/01 | 471 | 475 | 461 | 461 | -17 | -3.6% | 18,100 |
| 2021/09/30 | 483 | 483 | 478 | 478 | -5 | -1% | 16,400 |
| 2021/09/29 | 480 | 483 | 479 | 483 | ±0 | ±0% | 12,300 |
| 2021/09/28 | 482 | 483 | 479 | 483 | +1 | +0.2% | 16,300 |
| 2021/09/27 | 483 | 483 | 480 | 482 | -3 | -0.6% | 8,300 |
| 2021/09/24 | 483 | 485 | 480 | 485 | +2 | +0.4% | 16,800 |
| 2021/09/22 | 484 | 484 | 480 | 483 | -1 | -0.2% | 9,600 |
| 2021/09/21 | 481 | 485 | 480 | 484 | -1 | -0.2% | 13,800 |
| 2021/09/17 | 484 | 485 | 480 | 485 | +1 | +0.2% | 16,100 |
| 2021/09/16 | 482 | 484 | 478 | 484 | +1 | +0.2% | 14,900 |
| 2021/09/15 | 481 | 483 | 480 | 483 | -1 | -0.2% | 6,700 |
| 2021/09/14 | 484 | 484 | 481 | 484 | ±0 | ±0% | 13,600 |
| 2021/09/13 | 484 | 484 | 481 | 484 | ±0 | ±0% | 8,700 |
| 2021/09/10 | 480 | 484 | 480 | 484 | +2 | +0.4% | 27,200 |
| 2021/09/09 | 482 | 482 | 480 | 482 | +1 | +0.2% | 8,400 |
| 2021/09/08 | 482 | 482 | 476 | 481 | -1 | -0.2% | 21,200 |
| 2021/09/07 | 482 | 482 | 479 | 482 | ±0 | ±0% | 16,300 |
| 2021/09/06 | 481 | 482 | 479 | 482 | +2 | +0.4% | 10,100 |
| 2021/09/03 | 475 | 481 | 475 | 480 | +6 | +1.3% | 17,000 |
| 2021/09/02 | 480 | 480 | 470 | 474 | -5 | -1% | 35,700 |
| 2021/09/01 | 481 | 482 | 479 | 479 | ±0 | ±0% | 8,000 |
| 2021/08/31 | 479 | 482 | 479 | 479 | ±0 | ±0% | 15,800 |
| 2021/08/30 | 481 | 482 | 479 | 479 | -2 | -0.4% | 4,000 |
| 2021/08/27 | 478 | 481 | 478 | 481 | ±0 | ±0% | 3,800 |
| 2021/08/26 | 477 | 481 | 476 | 481 | +2 | +0.4% | 8,000 |
| 2021/08/25 | 481 | 481 | 478 | 479 | -2 | -0.4% | 3,300 |
| 2021/08/24 | 484 | 484 | 479 | 481 | -3 | -0.6% | 26,100 |
| 2021/08/23 | 480 | 484 | 480 | 484 | +4 | +0.8% | 5,700 |
| 2021/08/20 | 478 | 481 | 478 | 480 | +2 | +0.4% | 7,500 |
| 2021/08/19 | 477 | 480 | 477 | 478 | -1 | -0.2% | 7,600 |
| 2021/08/18 | 481 | 481 | 478 | 479 | ±0 | ±0% | 2,700 |
| 2021/08/17 | 482 | 482 | 479 | 479 | +2 | +0.4% | 6,700 |
| 2021/08/16 | 479 | 481 | 477 | 477 | -4 | -0.8% | 8,800 |
| 2021/08/13 | 481 | 481 | 476 | 481 | ±0 | ±0% | 16,600 |
| 2021/08/12 | 482 | 482 | 478 | 481 | -1 | -0.2% | 12,200 |
| 2021/08/11 | 484 | 484 | 480 | 482 | +3 | +0.6% | 3,200 |
| 2021/08/10 | 481 | 483 | 479 | 479 | -2 | -0.4% | 10,300 |
| 2021/08/06 | 480 | 481 | 470 | 481 | +4 | +0.8% | 23,600 |
| 2021/08/05 | 480 | 481 | 477 | 477 | -3 | -0.6% | 5,500 |
| 2021/08/04 | 480 | 482 | 479 | 480 | +1 | +0.2% | 4,100 |
| 2021/08/03 | 477 | 481 | 477 | 479 | -6 | -1.2% | 10,700 |
| 2021/08/02 | 485 | 485 | 480 | 485 | +5 | +1% | 10,700 |
| 2021/07/30 | 485 | 485 | 478 | 480 | -5 | -1% | 9,500 |
| 2021/07/29 | 481 | 485 | 474 | 485 | +4 | +0.8% | 14,400 |
751～
800
件表示中 / 3571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 | 88,300円 | +27.5% | +504.8% | 3.28% | 15.74倍 | 0.89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 |
| セレコーポ | 400,000円 | +8.2% | +6.4% | - | - | - |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
| 弘電社 | 156,100円 | +10.7% | +43.2% | 4.23% | 9.94倍 | 0.68倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 藤田エンジ | 135,800円 | -7.0% | -6.2% | 3.68% | 9.58倍 | 0.70倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| 日ハウスＨＤ | 31,900円 | +195.6% | - | 3.45% | 12.76倍 | 0.61倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
市場注目の銘柄
チャート関連のコラム
