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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 77 | 78 | 73 | 74 | -4 | -5.1% | 1,381,000 |
| 2013/07/26 | 79 | 79 | 78 | 78 | -2 | -2.5% | 936,000 |
| 2013/07/25 | 81 | 81 | 80 | 80 | -1 | -1.2% | 758,000 |
| 2013/07/24 | 81 | 81 | 80 | 81 | ±0 | ±0% | 679,000 |
| 2013/07/23 | 81 | 82 | 81 | 81 | ±0 | ±0% | 805,000 |
| 2013/07/22 | 81 | 82 | 80 | 81 | ±0 | ±0% | 1,006,000 |
| 2013/07/19 | 81 | 82 | 80 | 81 | ±0 | ±0% | 1,479,000 |
| 2013/07/18 | 81 | 82 | 80 | 81 | ±0 | ±0% | 730,000 |
| 2013/07/17 | 80 | 81 | 80 | 81 | ±0 | ±0% | 773,000 |
| 2013/07/16 | 80 | 82 | 80 | 81 | +1 | +1.3% | 653,000 |
| 2013/07/12 | 82 | 82 | 80 | 80 | -2 | -2.4% | 1,027,000 |
| 2013/07/11 | 80 | 82 | 80 | 82 | +2 | +2.5% | 1,250,000 |
| 2013/07/10 | 82 | 82 | 80 | 80 | -2 | -2.4% | 905,000 |
| 2013/07/09 | 81 | 82 | 80 | 82 | +2 | +2.5% | 1,272,000 |
| 2013/07/08 | 83 | 84 | 80 | 80 | -2 | -2.4% | 1,437,000 |
| 2013/07/05 | 78 | 82 | 78 | 82 | +4 | +5.1% | 2,152,000 |
| 2013/07/04 | 77 | 78 | 77 | 78 | +1 | +1.3% | 1,254,000 |
| 2013/07/03 | 77 | 78 | 75 | 77 | ±0 | ±0% | 1,309,000 |
| 2013/07/02 | 74 | 77 | 74 | 77 | +4 | +5.5% | 1,900,000 |
| 2013/07/01 | 73 | 74 | 72 | 73 | ±0 | ±0% | 1,204,000 |
| 2013/06/28 | 71 | 73 | 71 | 73 | +2 | +2.8% | 1,136,000 |
| 2013/06/27 | 69 | 71 | 68 | 71 | +2 | +2.9% | 926,000 |
| 2013/06/26 | 70 | 71 | 69 | 69 | ±0 | ±0% | 848,000 |
| 2013/06/25 | 70 | 71 | 69 | 69 | -1 | -1.4% | 946,000 |
| 2013/06/24 | 72 | 73 | 70 | 70 | -2 | -2.8% | 922,000 |
| 2013/06/21 | 72 | 73 | 70 | 72 | -1 | -1.4% | 936,000 |
| 2013/06/20 | 74 | 75 | 73 | 73 | -2 | -2.7% | 281,000 |
| 2013/06/19 | 75 | 76 | 74 | 75 | +2 | +2.7% | 539,000 |
| 2013/06/18 | 72 | 74 | 71 | 73 | ±0 | ±0% | 563,000 |
| 2013/06/17 | 71 | 73 | 70 | 73 | +3 | +4.3% | 326,000 |
| 2013/06/14 | 72 | 72 | 70 | 70 | ±0 | ±0% | 613,000 |
| 2013/06/13 | 71 | 71 | 69 | 70 | -3 | -4.1% | 695,000 |
| 2013/06/12 | 70 | 74 | 70 | 73 | +1 | +1.4% | 536,000 |
| 2013/06/11 | 72 | 74 | 71 | 72 | -1 | -1.4% | 904,000 |
| 2013/06/10 | 71 | 74 | 71 | 73 | +5 | +7.4% | 1,058,000 |
| 2013/06/07 | 71 | 71 | 67 | 68 | -5 | -6.8% | 1,438,000 |
| 2013/06/06 | 75 | 76 | 72 | 73 | -3 | -3.9% | 1,418,000 |
| 2013/06/05 | 78 | 81 | 76 | 76 | ±0 | ±0% | 1,594,000 |
| 2013/06/04 | 76 | 77 | 75 | 76 | ±0 | ±0% | 1,147,000 |
| 2013/06/03 | 78 | 78 | 76 | 76 | -2 | -2.6% | 828,000 |
| 2013/05/31 | 79 | 80 | 78 | 78 | ±0 | ±0% | 532,000 |
| 2013/05/30 | 79 | 80 | 78 | 78 | -3 | -3.7% | 738,000 |
| 2013/05/29 | 80 | 81 | 78 | 81 | +2 | +2.5% | 1,337,000 |
| 2013/05/28 | 79 | 80 | 78 | 79 | -1 | -1.3% | 1,277,000 |
| 2013/05/27 | 81 | 81 | 79 | 80 | -2 | -2.4% | 1,013,000 |
| 2013/05/24 | 82 | 85 | 81 | 82 | +1 | +1.2% | 1,698,000 |
| 2013/05/23 | 91 | 92 | 81 | 81 | -9 | -10% | 2,477,000 |
| 2013/05/22 | 90 | 92 | 88 | 90 | +1 | +1.1% | 2,703,000 |
| 2013/05/21 | 89 | 92 | 88 | 89 | ±0 | ±0% | 2,003,000 |
| 2013/05/20 | 86 | 90 | 86 | 89 | +2 | +2.3% | 1,548,000 |
2951～
3000
件表示中 / 3768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 | 125,100円 | +20.1% | +11.7% | 4.80% | 23.75倍 | 1.22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 |
| 日基礎 | 66,300円 | -3.1% | -15.3% | 3.32% | 12.37倍 | 0.53倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
| セレコーポ | 557,000円 | +8.2% | +10.8% | 2.42% | 12.36倍 | 0.92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 |
| リブワーク | 78,700円 | +12.5% | +19.4% | 0.81% | 32.67倍 | 3.88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 |
| 植木組 | 247,900円 | +18.3% | -14.6% | 3.63% | 9.59倍 | 0.56倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
市場注目の銘柄
チャート関連のコラム
