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 |
|---|---|---|---|---|---|---|---|
| 2011/08/09 | 53 | 58 | 52 | 58 | ±0 | ±0% | 1,693,000 |
| 2011/08/08 | 61 | 62 | 57 | 58 | -4 | -6.5% | 1,173,000 |
| 2011/08/05 | 60 | 62 | 59 | 62 | -4 | -6.1% | 1,560,000 |
| 2011/08/04 | 66 | 68 | 66 | 66 | ±0 | ±0% | 470,000 |
| 2011/08/03 | 68 | 68 | 65 | 66 | -3 | -4.3% | 750,000 |
| 2011/08/02 | 72 | 73 | 69 | 69 | -5 | -6.8% | 738,000 |
| 2011/08/01 | 71 | 75 | 71 | 74 | +1 | +1.4% | 725,000 |
| 2011/07/29 | 75 | 76 | 72 | 73 | -1 | -1.4% | 436,000 |
| 2011/07/28 | 77 | 77 | 72 | 74 | -4 | -5.1% | 871,000 |
| 2011/07/27 | 79 | 79 | 76 | 78 | -1 | -1.3% | 511,000 |
| 2011/07/26 | 79 | 80 | 78 | 79 | ±0 | ±0% | 233,000 |
| 2011/07/25 | 79 | 80 | 78 | 79 | ±0 | ±0% | 312,000 |
| 2011/07/22 | 79 | 80 | 78 | 79 | ±0 | ±0% | 323,000 |
| 2011/07/21 | 80 | 80 | 78 | 79 | ±0 | ±0% | 293,000 |
| 2011/07/20 | 79 | 80 | 78 | 79 | ±0 | ±0% | 252,000 |
| 2011/07/19 | 79 | 80 | 78 | 79 | ±0 | ±0% | 91,000 |
| 2011/07/15 | 79 | 80 | 78 | 79 | ±0 | ±0% | 445,000 |
| 2011/07/14 | 80 | 81 | 79 | 79 | ±0 | ±0% | 197,000 |
| 2011/07/13 | 78 | 80 | 78 | 79 | +1 | +1.3% | 270,000 |
| 2011/07/12 | 81 | 82 | 78 | 78 | -3 | -3.7% | 1,046,000 |
| 2011/07/11 | 82 | 83 | 81 | 81 | -1 | -1.2% | 237,000 |
| 2011/07/08 | 83 | 83 | 82 | 82 | ±0 | ±0% | 191,000 |
| 2011/07/07 | 82 | 84 | 81 | 82 | ±0 | ±0% | 526,000 |
| 2011/07/06 | 84 | 84 | 82 | 82 | -1 | -1.2% | 337,000 |
| 2011/07/05 | 82 | 84 | 82 | 83 | +1 | +1.2% | 663,000 |
| 2011/07/04 | 82 | 83 | 82 | 82 | -1 | -1.2% | 412,000 |
| 2011/07/01 | 83 | 83 | 81 | 83 | ±0 | ±0% | 276,000 |
| 2011/06/30 | 83 | 83 | 81 | 83 | ±0 | ±0% | 309,000 |
| 2011/06/29 | 83 | 84 | 82 | 83 | +1 | +1.2% | 353,000 |
| 2011/06/28 | 84 | 84 | 82 | 82 | -1 | -1.2% | 491,000 |
| 2011/06/27 | 86 | 86 | 82 | 83 | -3 | -3.5% | 1,232,000 |
| 2011/06/24 | 87 | 88 | 85 | 86 | -1 | -1.1% | 1,694,000 |
| 2011/06/23 | 83 | 87 | 83 | 87 | +4 | +4.8% | 2,599,000 |
| 2011/06/22 | 83 | 84 | 81 | 83 | ±0 | ±0% | 1,011,000 |
| 2011/06/21 | 81 | 84 | 80 | 83 | +2 | +2.5% | 2,472,000 |
| 2011/06/20 | 79 | 81 | 79 | 81 | +2 | +2.5% | 409,000 |
| 2011/06/17 | 80 | 81 | 79 | 79 | -1 | -1.3% | 346,000 |
| 2011/06/16 | 80 | 83 | 79 | 80 | ±0 | ±0% | 657,000 |
| 2011/06/15 | 83 | 84 | 80 | 80 | -3 | -3.6% | 1,104,000 |
| 2011/06/14 | 82 | 84 | 81 | 83 | ±0 | ±0% | 830,000 |
| 2011/06/13 | 78 | 83 | 78 | 83 | +5 | +6.4% | 1,273,000 |
| 2011/06/10 | 80 | 81 | 78 | 78 | -1 | -1.3% | 564,000 |
| 2011/06/09 | 80 | 81 | 79 | 79 | -1 | -1.3% | 592,000 |
| 2011/06/08 | 81 | 81 | 79 | 80 | -1 | -1.2% | 1,059,000 |
| 2011/06/07 | 81 | 82 | 79 | 81 | ±0 | ±0% | 1,295,000 |
| 2011/06/06 | 84 | 86 | 81 | 81 | -2 | -2.4% | 1,987,000 |
| 2011/06/03 | 85 | 86 | 81 | 83 | -1 | -1.2% | 1,860,000 |
| 2011/06/02 | 84 | 90 | 82 | 84 | -2 | -2.3% | 7,253,000 |
| 2011/06/01 | 81 | 86 | 79 | 86 | +7 | +8.9% | 2,712,000 |
| 2011/05/31 | 80 | 82 | 79 | 79 | ±0 | ±0% | 1,399,000 |
3351～
3400
件表示中 / 3683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 | 109,000円 | +26.2% | +273.8% | 5.50% | 30.75倍 | 1.12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 |
| 弘電社 | 199,600円 | +13.3% | +105.9% | 4.21% | 9.22倍 | 0.86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 |
| 北海電工 | 85,400円 | +9.8% | +6.7% | 2.34% | 8.31倍 | 0.58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 | 139,800円 | +0.4% | -8.4% | 2.86% | 9.01倍 | 0.85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 |
| トヨコー | 128,000円 | +72.7% | - | 0.00% | 103.56倍 | 13.89倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
