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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 80 | 80 | 78 | 79 | -1 | -1.3% | 824,000 |
| 2013/03/07 | 81 | 82 | 80 | 80 | ±0 | ±0% | 405,000 |
| 2013/03/06 | 81 | 82 | 80 | 80 | -1 | -1.2% | 273,000 |
| 2013/03/05 | 82 | 82 | 80 | 81 | ±0 | ±0% | 357,000 |
| 2013/03/04 | 81 | 82 | 81 | 81 | +1 | +1.3% | 399,000 |
| 2013/03/01 | 83 | 83 | 80 | 80 | -2 | -2.4% | 435,000 |
| 2013/02/28 | 84 | 85 | 82 | 82 | -1 | -1.2% | 264,000 |
| 2013/02/27 | 81 | 85 | 81 | 83 | +2 | +2.5% | 800,000 |
| 2013/02/26 | 79 | 81 | 79 | 81 | -1 | -1.2% | 290,000 |
| 2013/02/25 | 81 | 82 | 80 | 82 | +2 | +2.5% | 218,000 |
| 2013/02/22 | 81 | 81 | 78 | 80 | -2 | -2.4% | 502,000 |
| 2013/02/21 | 83 | 84 | 81 | 82 | -1 | -1.2% | 407,000 |
| 2013/02/20 | 82 | 83 | 81 | 83 | +2 | +2.5% | 442,000 |
| 2013/02/19 | 77 | 82 | 77 | 81 | +4 | +5.2% | 693,000 |
| 2013/02/18 | 75 | 78 | 75 | 77 | +4 | +5.5% | 437,000 |
| 2013/02/15 | 78 | 78 | 67 | 73 | -4 | -5.2% | 1,245,000 |
| 2013/02/14 | 75 | 78 | 75 | 77 | +2 | +2.7% | 369,000 |
| 2013/02/13 | 82 | 82 | 73 | 75 | -8 | -9.6% | 1,141,000 |
| 2013/02/12 | 86 | 87 | 82 | 83 | -3 | -3.5% | 600,000 |
| 2013/02/08 | 88 | 88 | 86 | 86 | -1 | -1.1% | 344,000 |
| 2013/02/07 | 86 | 90 | 86 | 87 | ±0 | ±0% | 1,141,000 |
| 2013/02/06 | 89 | 90 | 87 | 87 | -1 | -1.1% | 994,000 |
| 2013/02/05 | 88 | 89 | 88 | 88 | ±0 | ±0% | 348,000 |
| 2013/02/04 | 89 | 90 | 87 | 88 | +1 | +1.1% | 971,000 |
| 2013/02/01 | 89 | 89 | 87 | 87 | -2 | -2.2% | 360,000 |
| 2013/01/31 | 91 | 91 | 87 | 89 | -2 | -2.2% | 758,000 |
| 2013/01/30 | 86 | 92 | 86 | 91 | +8 | +9.6% | 2,531,000 |
| 2013/01/29 | 82 | 85 | 81 | 83 | +1 | +1.2% | 393,000 |
| 2013/01/28 | 84 | 84 | 82 | 82 | -1 | -1.2% | 495,000 |
| 2013/01/25 | 84 | 84 | 82 | 83 | ±0 | ±0% | 719,000 |
| 2013/01/24 | 80 | 84 | 80 | 83 | +2 | +2.5% | 835,000 |
| 2013/01/23 | 87 | 87 | 80 | 81 | -7 | -8% | 1,082,000 |
| 2013/01/22 | 90 | 91 | 88 | 88 | -2 | -2.2% | 417,000 |
| 2013/01/21 | 88 | 91 | 87 | 90 | +1 | +1.1% | 716,000 |
| 2013/01/18 | 91 | 92 | 89 | 89 | ±0 | ±0% | 690,000 |
| 2013/01/17 | 92 | 93 | 86 | 89 | -4 | -4.3% | 1,974,000 |
| 2013/01/16 | 96 | 98 | 92 | 93 | -3 | -3.1% | 1,265,000 |
| 2013/01/15 | 97 | 100 | 96 | 96 | ±0 | ±0% | 1,820,000 |
| 2013/01/11 | 98 | 99 | 96 | 96 | -2 | -2% | 1,324,000 |
| 2013/01/10 | 100 | 103 | 96 | 98 | ±0 | ±0% | 4,570,000 |
| 2013/01/09 | 88 | 98 | 87 | 98 | +11 | +12.6% | 4,229,000 |
| 2013/01/08 | 87 | 90 | 87 | 87 | ±0 | ±0% | 1,687,000 |
| 2013/01/07 | 88 | 90 | 85 | 87 | ±0 | ±0% | 2,415,000 |
| 2013/01/04 | 87 | 88 | 85 | 87 | +1 | +1.2% | 860,000 |
| 2012/12/28 | 86 | 87 | 84 | 86 | -1 | -1.1% | 670,000 |
| 2012/12/27 | 89 | 89 | 87 | 87 | -1 | -1.1% | 1,053,000 |
| 2012/12/26 | 87 | 89 | 86 | 88 | +1 | +1.1% | 1,058,000 |
| 2012/12/25 | 87 | 88 | 85 | 87 | +1 | +1.2% | 996,000 |
| 2012/12/21 | 87 | 90 | 84 | 86 | ±0 | ±0% | 1,902,000 |
| 2012/12/20 | 85 | 89 | 84 | 86 | ±0 | ±0% | 1,972,000 |
2851～
2900
件表示中 / 3572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% | 2.63% | 11.42倍 | 0.68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 |
| 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 |
| ナカボーテック | 472,500円 | -1.2% | -15.6% | 4.23% | 16.35倍 | 1.40倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
市場注目の銘柄
チャート関連のコラム
