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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 2011/05/30 | 80 | 81 | 78 | 79 | ±0 | ±0% | 778,000 |
| 2011/05/27 | 80 | 82 | 78 | 79 | ±0 | ±0% | 1,630,000 |
| 2011/05/26 | 78 | 82 | 76 | 79 | +1 | +1.3% | 2,278,000 |
| 2011/05/25 | 84 | 85 | 78 | 78 | -4 | -4.9% | 943,000 |
| 2011/05/24 | 78 | 87 | 77 | 82 | +4 | +5.1% | 2,920,000 |
| 2011/05/23 | 81 | 81 | 77 | 78 | -3 | -3.7% | 752,000 |
| 2011/05/20 | 87 | 88 | 81 | 81 | -3 | -3.6% | 995,000 |
| 2011/05/19 | 91 | 94 | 84 | 84 | -4 | -4.5% | 4,684,000 |
| 2011/05/18 | 74 | 90 | 73 | 88 | +13 | +17.3% | 7,116,000 |
| 2011/05/17 | 80 | 80 | 74 | 75 | -4 | -5.1% | 1,589,000 |
| 2011/05/16 | 83 | 87 | 78 | 79 | -9 | -10.2% | 2,863,000 |
| 2011/05/13 | 93 | 94 | 86 | 88 | -5 | -5.4% | 1,935,000 |
| 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 |
3451～
3500
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
