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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 38 | 39 | 38 | 38 | ±0 | ±0% | 23,000 |
2010/06/23 | 39 | 39 | 38 | 38 | -1 | -2.6% | 97,000 |
2010/06/22 | 40 | 40 | 39 | 39 | ±0 | ±0% | 37,000 |
2010/06/21 | 38 | 40 | 38 | 39 | +1 | +2.6% | 60,000 |
2010/06/18 | 38 | 38 | 38 | 38 | -1 | -2.6% | 121,000 |
2010/06/17 | 39 | 39 | 38 | 39 | -1 | -2.5% | 101,000 |
2010/06/16 | 40 | 40 | 39 | 40 | ±0 | ±0% | 130,000 |
2010/06/15 | 39 | 40 | 38 | 40 | +2 | +5.3% | 325,000 |
2010/06/14 | 37 | 38 | 37 | 38 | +2 | +5.6% | 75,000 |
2010/06/11 | 38 | 38 | 36 | 36 | -1 | -2.7% | 212,000 |
2010/06/10 | 36 | 37 | 36 | 37 | ±0 | ±0% | 75,000 |
2010/06/09 | 36 | 37 | 36 | 37 | +1 | +2.8% | 121,000 |
2010/06/08 | 36 | 37 | 36 | 36 | ±0 | ±0% | 178,000 |
2010/06/07 | 37 | 37 | 36 | 36 | -2 | -5.3% | 127,000 |
2010/06/04 | 38 | 38 | 37 | 38 | ±0 | ±0% | 161,000 |
2010/06/03 | 38 | 38 | 37 | 38 | +1 | +2.7% | 64,000 |
2010/06/02 | 38 | 39 | 37 | 37 | -1 | -2.6% | 226,000 |
2010/06/01 | 39 | 39 | 38 | 38 | ±0 | ±0% | 111,000 |
2010/05/31 | 38 | 39 | 37 | 38 | +1 | +2.7% | 241,000 |
2010/05/28 | 38 | 39 | 37 | 37 | ±0 | ±0% | 195,000 |
2010/05/27 | 36 | 37 | 36 | 37 | +1 | +2.8% | 144,000 |
2010/05/26 | 37 | 37 | 36 | 36 | -1 | -2.7% | 155,000 |
2010/05/25 | 37 | 38 | 37 | 37 | -1 | -2.6% | 178,000 |
2010/05/24 | 39 | 39 | 37 | 38 | -1 | -2.6% | 165,000 |
2010/05/21 | 38 | 39 | 36 | 39 | ±0 | ±0% | 490,000 |
2010/05/20 | 38 | 39 | 38 | 39 | +1 | +2.6% | 106,000 |
2010/05/19 | 38 | 39 | 37 | 38 | -3 | -7.3% | 281,000 |
2010/05/18 | 41 | 42 | 38 | 41 | ±0 | ±0% | 372,000 |
2010/05/17 | 43 | 43 | 41 | 41 | -3 | -6.8% | 379,000 |
2010/05/14 | 44 | 45 | 44 | 44 | -1 | -2.2% | 90,000 |
2010/05/13 | 43 | 45 | 43 | 45 | +1 | +2.3% | 158,000 |
2010/05/12 | 43 | 44 | 43 | 44 | +1 | +2.3% | 74,000 |
2010/05/11 | 48 | 48 | 43 | 43 | -2 | -4.4% | 475,000 |
2010/05/10 | 43 | 45 | 43 | 45 | +2 | +4.7% | 192,000 |
2010/05/07 | 42 | 45 | 41 | 43 | -3 | -6.5% | 530,000 |
2010/05/06 | 47 | 47 | 46 | 46 | -2 | -4.2% | 565,000 |
2010/04/30 | 50 | 50 | 48 | 48 | ±0 | ±0% | 495,000 |
2010/04/28 | 49 | 49 | 48 | 48 | -1 | -2% | 256,000 |
2010/04/27 | 51 | 52 | 49 | 49 | -1 | -2% | 970,000 |
2010/04/26 | 49 | 52 | 49 | 50 | +1 | +2% | 1,141,000 |
2010/04/23 | 49 | 50 | 49 | 49 | ±0 | ±0% | 270,000 |
2010/04/22 | 50 | 50 | 49 | 49 | -2 | -3.9% | 467,000 |
2010/04/21 | 48 | 51 | 48 | 51 | +2 | +4.1% | 568,000 |
2010/04/20 | 48 | 51 | 48 | 49 | +3 | +6.5% | 811,000 |
2010/04/19 | 48 | 49 | 46 | 46 | -4 | -8% | 1,081,000 |
2010/04/16 | 50 | 53 | 49 | 50 | ±0 | ±0% | 1,112,000 |
2010/04/15 | 48 | 50 | 47 | 50 | +2 | +4.2% | 524,000 |
2010/04/14 | 48 | 49 | 47 | 48 | ±0 | ±0% | 435,000 |
2010/04/13 | 49 | 49 | 47 | 48 | -1 | -2% | 775,000 |
2010/04/12 | 44 | 50 | 44 | 49 | +5 | +11.4% | 1,317,000 |
3401~
3450
件表示中 / 3457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 | 75,500円 | +27.5% | +504.8% | 3.84% | 13.45倍 | 0.76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 |
ナカボーテック | 495,000円 | -1.2% | -15.6% | 4.04% | 17.13倍 | 1.47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 |
日ハウスHD | 31,300円 | -68.8% | - | 3.19% | - | 0.56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 |
サンテック | 73,000円 | +29.1% | - | 4.11% | 43.12倍 | 0.38倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
植木組 | 166,000円 | +0.2% | -17.1% | 4.22% | 7.19倍 | 0.40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