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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 482 | 483 | 477 | 479 | -1 | -0.2% | 10,700 |
| 2018/07/17 | 482 | 483 | 480 | 480 | +2 | +0.4% | 16,400 |
| 2018/07/13 | 481 | 481 | 476 | 478 | ±0 | ±0% | 16,900 |
| 2018/07/12 | 482 | 482 | 478 | 478 | -2 | -0.4% | 8,400 |
| 2018/07/11 | 479 | 483 | 476 | 480 | +1 | +0.2% | 16,800 |
| 2018/07/10 | 482 | 482 | 478 | 479 | -3 | -0.6% | 20,400 |
| 2018/07/09 | 476 | 485 | 476 | 482 | +8 | +1.7% | 17,700 |
| 2018/07/06 | 471 | 474 | 470 | 474 | +3 | +0.6% | 15,500 |
| 2018/07/05 | 475 | 475 | 471 | 471 | -5 | -1.1% | 16,200 |
| 2018/07/04 | 477 | 478 | 475 | 476 | -1 | -0.2% | 17,700 |
| 2018/07/03 | 480 | 480 | 475 | 477 | -3 | -0.6% | 19,200 |
| 2018/07/02 | 483 | 486 | 479 | 480 | -2 | -0.4% | 42,000 |
| 2018/06/29 | 481 | 484 | 481 | 482 | +3 | +0.6% | 12,700 |
| 2018/06/28 | 480 | 480 | 476 | 479 | -2 | -0.4% | 20,300 |
| 2018/06/27 | 475 | 483 | 473 | 481 | +5 | +1.1% | 24,600 |
| 2018/06/26 | 479 | 479 | 475 | 476 | -4 | -0.8% | 27,400 |
| 2018/06/25 | 481 | 486 | 479 | 480 | +1 | +0.2% | 22,600 |
| 2018/06/22 | 478 | 481 | 478 | 479 | +1 | +0.2% | 12,000 |
| 2018/06/21 | 482 | 482 | 478 | 478 | -4 | -0.8% | 13,300 |
| 2018/06/20 | 480 | 482 | 477 | 482 | ±0 | ±0% | 22,400 |
| 2018/06/19 | 486 | 487 | 480 | 482 | -2 | -0.4% | 17,600 |
| 2018/06/18 | 490 | 490 | 481 | 484 | -5 | -1% | 38,600 |
| 2018/06/15 | 484 | 489 | 482 | 489 | +6 | +1.2% | 16,000 |
| 2018/06/14 | 481 | 483 | 481 | 483 | +1 | +0.2% | 11,500 |
| 2018/06/13 | 481 | 482 | 480 | 482 | +1 | +0.2% | 10,600 |
| 2018/06/12 | 482 | 482 | 476 | 481 | -1 | -0.2% | 18,500 |
| 2018/06/11 | 480 | 483 | 479 | 482 | +1 | +0.2% | 24,200 |
| 2018/06/08 | 480 | 482 | 479 | 481 | -2 | -0.4% | 21,700 |
| 2018/06/07 | 485 | 485 | 482 | 483 | -1 | -0.2% | 9,700 |
| 2018/06/06 | 484 | 484 | 481 | 484 | -1 | -0.2% | 12,700 |
| 2018/06/05 | 487 | 487 | 483 | 485 | -1 | -0.2% | 21,300 |
| 2018/06/04 | 477 | 486 | 477 | 486 | +9 | +1.9% | 21,400 |
| 2018/06/01 | 476 | 480 | 476 | 477 | -2 | -0.4% | 20,500 |
| 2018/05/31 | 483 | 485 | 478 | 479 | -4 | -0.8% | 17,000 |
| 2018/05/30 | 484 | 484 | 482 | 483 | -4 | -0.8% | 15,100 |
| 2018/05/29 | 487 | 489 | 485 | 487 | -2 | -0.4% | 26,600 |
| 2018/05/28 | 490 | 490 | 488 | 489 | -3 | -0.6% | 15,200 |
| 2018/05/25 | 491 | 492 | 487 | 492 | -2 | -0.4% | 21,600 |
| 2018/05/24 | 494 | 494 | 489 | 494 | -2 | -0.4% | 42,600 |
| 2018/05/23 | 489 | 498 | 487 | 496 | +11 | +2.3% | 69,300 |
| 2018/05/22 | 485 | 488 | 475 | 485 | +15 | +3.2% | 94,600 |
| 2018/05/21 | 471 | 473 | 469 | 470 | +1 | +0.2% | 41,700 |
| 2018/05/18 | 470 | 471 | 465 | 469 | -1 | -0.2% | 22,800 |
| 2018/05/17 | 469 | 470 | 468 | 470 | -2 | -0.4% | 22,100 |
| 2018/05/16 | 473 | 473 | 470 | 472 | +1 | +0.2% | 13,500 |
| 2018/05/15 | 471 | 473 | 470 | 471 | -2 | -0.4% | 14,800 |
| 2018/05/14 | 469 | 476 | 464 | 473 | ±0 | ±0% | 56,200 |
| 2018/05/11 | 489 | 489 | 473 | 473 | -16 | -3.3% | 59,900 |
| 2018/05/10 | 488 | 490 | 485 | 489 | +1 | +0.2% | 21,600 |
| 2018/05/09 | 488 | 489 | 485 | 488 | ±0 | ±0% | 20,800 |
1551～
1600
件表示中 / 3586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 | 93,800円 | +27.5% | +504.8% | 3.09% | 16.72倍 | 0.96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 |
| 協和日成 | 124,600円 | +6.1% | +7.5% | - | - | - |
|
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 |
| 弘電社 | 163,300円 | +10.7% | +43.2% | 4.04% | 10.40倍 | 0.71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 |
| セレコーポ | 393,000円 | +8.2% | +6.4% | 2.67% | 11.22倍 | 0.67倍 |
|
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 |
| ノバック | 261,000円 | -7.1% | +126.6% | 4.60% | 13.44倍 | 0.73倍 |
|
高速道路、橋梁、下水道など土木工事に強み、建築はマンション、工場、学校など大型案件に実績 |
市場注目の銘柄
チャート関連のコラム
