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 |
|---|---|---|---|---|---|---|---|
| 2011/05/12 | 91 | 102 | 91 | 93 | ±0 | ±0% | 3,414,000 |
| 2011/05/11 | 99 | 99 | 93 | 93 | -7 | -7% | 2,400,000 |
| 2011/05/10 | 105 | 106 | 97 | 100 | -6 | -5.7% | 5,359,000 |
| 2011/05/09 | 102 | 113 | 99 | 106 | +14 | +15.2% | 25,507,000 |
| 2011/05/06 | 73 | 103 | 72 | 92 | +17 | +22.7% | 21,169,000 |
| 2011/05/02 | 70 | 75 | 67 | 75 | +10 | +15.4% | 2,684,000 |
| 2011/04/28 | 63 | 66 | 62 | 65 | +2 | +3.2% | 889,000 |
| 2011/04/27 | 65 | 66 | 62 | 63 | -2 | -3.1% | 1,026,000 |
| 2011/04/26 | 68 | 69 | 65 | 65 | -2 | -3% | 663,000 |
| 2011/04/25 | 69 | 71 | 67 | 67 | +1 | +1.5% | 1,897,000 |
| 2011/04/22 | 65 | 67 | 63 | 66 | ±0 | ±0% | 1,838,000 |
| 2011/04/21 | 71 | 71 | 65 | 66 | -3 | -4.3% | 1,700,000 |
| 2011/04/20 | 71 | 74 | 69 | 69 | -1 | -1.4% | 1,260,000 |
| 2011/04/19 | 71 | 72 | 69 | 70 | -4 | -5.4% | 1,402,000 |
| 2011/04/18 | 78 | 78 | 73 | 74 | -4 | -5.1% | 1,167,000 |
| 2011/04/15 | 80 | 80 | 78 | 78 | -2 | -2.5% | 967,000 |
| 2011/04/14 | 78 | 82 | 78 | 80 | -1 | -1.2% | 1,393,000 |
| 2011/04/13 | 78 | 81 | 77 | 81 | +2 | +2.5% | 1,562,000 |
| 2011/04/12 | 82 | 84 | 79 | 79 | -4 | -4.8% | 1,330,000 |
| 2011/04/11 | 82 | 86 | 81 | 83 | +1 | +1.2% | 2,776,000 |
| 2011/04/08 | 85 | 89 | 81 | 82 | ±0 | ±0% | 2,733,000 |
| 2011/04/07 | 86 | 89 | 80 | 82 | -7 | -7.9% | 2,573,000 |
| 2011/04/06 | 97 | 98 | 89 | 89 | -8 | -8.2% | 2,037,000 |
| 2011/04/05 | 105 | 105 | 96 | 97 | -2 | -2% | 2,928,000 |
| 2011/04/04 | 99 | 104 | 97 | 99 | +3 | +3.1% | 5,216,000 |
| 2011/04/01 | 97 | 101 | 93 | 96 | +2 | +2.1% | 3,319,000 |
| 2011/03/31 | 99 | 101 | 92 | 94 | -6 | -6% | 1,772,000 |
| 2011/03/30 | 106 | 118 | 98 | 100 | -1 | -1% | 7,690,000 |
| 2011/03/29 | 87 | 107 | 86 | 101 | +11 | +12.2% | 11,774,000 |
| 2011/03/28 | 103 | 105 | 90 | 90 | -25 | -21.7% | 5,262,000 |
| 2011/03/25 | 135 | 135 | 110 | 115 | -21 | -15.4% | 7,869,000 |
| 2011/03/24 | 138 | 140 | 126 | 136 | +33 | +32% | 14,125,000 |
| 2011/03/23 | 77 | 103 | 76 | 103 | +30 | +41.1% | 20,178,000 |
| 2011/03/22 | 58 | 78 | 55 | 73 | +20 | +37.7% | 8,267,000 |
| 2011/03/18 | 51 | 56 | 51 | 53 | +2 | +3.9% | 1,234,000 |
| 2011/03/17 | 50 | 55 | 47 | 51 | -4 | -7.3% | 2,268,000 |
| 2011/03/16 | 55 | 59 | 52 | 55 | -4 | -6.8% | 2,032,000 |
| 2011/03/15 | 78 | 78 | 52 | 59 | -9 | -13.2% | 7,700,000 |
| 2011/03/14 | 58 | 68 | 47 | 68 | +30 | +78.9% | 13,915,000 |
| 2011/03/11 | 36 | 38 | 36 | 38 | +1 | +2.7% | 802,000 |
| 2011/03/10 | 39 | 39 | 36 | 37 | -2 | -5.1% | 741,000 |
| 2011/03/09 | 40 | 41 | 39 | 39 | ±0 | ±0% | 281,000 |
| 2011/03/08 | 40 | 41 | 39 | 39 | -1 | -2.5% | 241,000 |
| 2011/03/07 | 42 | 42 | 39 | 40 | -1 | -2.4% | 785,000 |
| 2011/03/04 | 38 | 47 | 37 | 41 | +4 | +10.8% | 5,400,000 |
| 2011/03/03 | 37 | 38 | 36 | 37 | ±0 | ±0% | 459,000 |
| 2011/03/02 | 38 | 38 | 37 | 37 | -1 | -2.6% | 153,000 |
| 2011/03/01 | 39 | 39 | 38 | 38 | ±0 | ±0% | 197,000 |
| 2011/02/28 | 36 | 39 | 36 | 38 | +2 | +5.6% | 200,000 |
| 2011/02/25 | 37 | 37 | 36 | 36 | -1 | -2.7% | 323,000 |
3301～
3350
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
