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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 34 | 35 | 34 | 35 | +1 | +2.9% | 63,000 |
| 2010/07/13 | 34 | 34 | 33 | 34 | +1 | +3% | 194,000 |
| 2010/07/12 | 33 | 34 | 33 | 33 | ±0 | ±0% | 38,000 |
| 2010/07/09 | 34 | 34 | 33 | 33 | ±0 | ±0% | 131,000 |
| 2010/07/08 | 34 | 35 | 33 | 33 | -1 | -2.9% | 116,000 |
| 2010/07/07 | 35 | 35 | 34 | 34 | -2 | -5.6% | 290,000 |
| 2010/07/06 | 35 | 36 | 35 | 36 | +1 | +2.9% | 70,000 |
| 2010/07/05 | 34 | 35 | 34 | 35 | +1 | +2.9% | 69,000 |
| 2010/07/02 | 35 | 35 | 34 | 34 | -1 | -2.9% | 22,000 |
| 2010/07/01 | 34 | 35 | 34 | 35 | ±0 | ±0% | 33,000 |
| 2010/06/30 | 35 | 35 | 35 | 35 | ±0 | ±0% | 167,000 |
| 2010/06/29 | 36 | 37 | 34 | 35 | -1 | -2.8% | 234,000 |
| 2010/06/28 | 36 | 37 | 36 | 36 | -1 | -2.7% | 84,000 |
| 2010/06/25 | 38 | 38 | 37 | 37 | -1 | -2.6% | 113,000 |
| 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 |
3501～
3550
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 | 87,500円 | +27.5% | +504.8% | 3.31% | 15.60倍 | 0.88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 | 153,900円 | +10.7% | +43.2% | 4.29% | 9.80倍 | 0.67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 | 135,100円 | -7.0% | -6.2% | 3.70% | 9.53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 | 32,000円 | +195.6% | - | 3.44% | 12.80倍 | 0.62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
