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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 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 |
| 2025/03/03 | 1,124 | 1,142 | 1,115 | 1,125 | +1 | +0.1% | 32,000 |
| 2025/02/28 | 1,123 | 1,146 | 1,117 | 1,124 | +1 | +0.1% | 34,500 |
| 2025/02/27 | 1,083 | 1,126 | 1,083 | 1,123 | +40 | +3.7% | 35,300 |
| 2025/02/26 | 1,085 | 1,096 | 1,071 | 1,083 | -3 | -0.3% | 40,800 |
| 2025/02/25 | 1,075 | 1,099 | 1,041 | 1,086 | -3 | -0.3% | 50,700 |
| 2025/02/21 | 1,112 | 1,112 | 1,084 | 1,089 | -21 | -1.9% | 31,100 |
| 2025/02/20 | 1,122 | 1,122 | 1,108 | 1,110 | -12 | -1.1% | 13,100 |
| 2025/02/19 | 1,105 | 1,135 | 1,105 | 1,122 | +6 | +0.5% | 27,300 |
| 2025/02/18 | 1,109 | 1,120 | 1,104 | 1,116 | +7 | +0.6% | 11,300 |
| 2025/02/17 | 1,100 | 1,122 | 1,096 | 1,109 | +8 | +0.7% | 23,000 |
| 2025/02/14 | 1,111 | 1,111 | 1,080 | 1,101 | -9 | -0.8% | 48,500 |
| 2025/02/13 | 1,147 | 1,155 | 1,102 | 1,110 | -39 | -3.4% | 102,000 |
| 2025/02/12 | 1,089 | 1,196 | 1,084 | 1,149 | +67 | +6.2% | 206,000 |
| 2025/02/10 | 1,000 | 1,144 | 965 | 1,082 | +88 | +8.9% | 465,000 |
| 2025/02/07 | 988 | 1,001 | 981 | 994 | ±0 | ±0% | 10,800 |
| 2025/02/06 | 996 | 1,008 | 993 | 994 | -1 | -0.1% | 7,400 |
| 2025/02/05 | 995 | 1,002 | 988 | 995 | ±0 | ±0% | 14,000 |
| 2025/02/04 | 995 | 1,001 | 983 | 995 | +3 | +0.3% | 20,600 |
| 2025/02/03 | 995 | 1,013 | 982 | 992 | -3 | -0.3% | 56,900 |
| 2025/01/31 | 971 | 1,007 | 962 | 995 | +39 | +4.1% | 57,700 |
| 2025/01/30 | 976 | 988 | 936 | 956 | -31 | -3.1% | 322,700 |
| 2025/01/29 | 982 | 999 | 979 | 987 | +4 | +0.4% | 23,100 |
| 2025/01/28 | 976 | 992 | 973 | 983 | -2 | -0.2% | 29,700 |
| 2025/01/27 | 1,015 | 1,021 | 985 | 985 | -35 | -3.4% | 41,600 |
| 2025/01/24 | 975 | 1,020 | 975 | 1,020 | +45 | +4.6% | 51,400 |
51～
100
件表示中 / 3725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 | 108,200円 | +20.1% | +11.7% | 5.55% | 20.52倍 | 1.06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 | 69,900円 | +16.6% | +35.5% | 0.92% | 36.93倍 | 3.60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 | 81,300円 | -1.9% | -20.6% | 2.46% | 8.68倍 | 0.51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 | 128,400円 | -4.2% | -39.8% | 3.12% | 11.80倍 | 0.78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 |
| 協和日成 | 141,600円 | +1.8% | -2.6% | - | - | - |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
市場注目の銘柄
チャート関連のコラム
