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 |
|---|---|---|---|---|---|---|---|
| 2010/12/17 | 39 | 40 | 39 | 40 | ±0 | ±0% | 285,000 |
| 2010/12/16 | 39 | 40 | 39 | 40 | +1 | +2.6% | 527,000 |
| 2010/12/15 | 40 | 40 | 39 | 39 | -1 | -2.5% | 612,000 |
| 2010/12/14 | 39 | 40 | 39 | 40 | +1 | +2.6% | 605,000 |
| 2010/12/13 | 37 | 39 | 37 | 39 | +1 | +2.6% | 536,000 |
| 2010/12/10 | 39 | 39 | 37 | 38 | -2 | -5% | 1,227,000 |
| 2010/12/09 | 41 | 42 | 39 | 40 | ±0 | ±0% | 1,325,000 |
| 2010/12/08 | 38 | 42 | 37 | 40 | +3 | +8.1% | 1,479,000 |
| 2010/12/07 | 35 | 37 | 35 | 37 | +2 | +5.7% | 329,000 |
| 2010/12/06 | 33 | 35 | 33 | 35 | +2 | +6.1% | 524,000 |
| 2010/12/03 | 33 | 34 | 33 | 33 | +1 | +3.1% | 304,000 |
| 2010/12/02 | 32 | 32 | 31 | 32 | +1 | +3.2% | 199,000 |
| 2010/12/01 | 32 | 32 | 31 | 31 | -1 | -3.1% | 615,000 |
| 2010/11/30 | 31 | 32 | 30 | 32 | +2 | +6.7% | 379,000 |
| 2010/11/29 | 31 | 31 | 30 | 30 | -1 | -3.2% | 464,000 |
| 2010/11/26 | 31 | 32 | 30 | 31 | +1 | +3.3% | 1,000,000 |
| 2010/11/25 | 30 | 32 | 30 | 30 | ±0 | ±0% | 1,046,000 |
| 2010/11/24 | 29 | 30 | 29 | 30 | +1 | +3.4% | 765,000 |
| 2010/11/22 | 30 | 31 | 29 | 29 | -1 | -3.3% | 1,112,000 |
| 2010/11/19 | 31 | 31 | 29 | 30 | ±0 | ±0% | 1,211,000 |
| 2010/11/18 | 28 | 30 | 28 | 30 | +2 | +7.1% | 1,267,000 |
| 2010/11/17 | 27 | 28 | 27 | 28 | +1 | +3.7% | 1,054,000 |
| 2010/11/16 | 28 | 29 | 27 | 27 | -1 | -3.6% | 1,270,000 |
| 2010/11/15 | 27 | 28 | 27 | 28 | ±0 | ±0% | 1,012,000 |
| 2010/11/12 | 29 | 29 | 28 | 28 | -2 | -6.7% | 540,000 |
| 2010/11/11 | 28 | 31 | 28 | 30 | +2 | +7.1% | 864,000 |
| 2010/11/10 | 27 | 28 | 27 | 28 | +1 | +3.7% | 521,000 |
| 2010/11/09 | 26 | 27 | 25 | 27 | +1 | +3.8% | 657,000 |
| 2010/11/08 | 25 | 26 | 25 | 26 | +2 | +8.3% | 707,000 |
| 2010/11/05 | 24 | 24 | 23 | 24 | +1 | +4.3% | 664,000 |
| 2010/11/04 | 21 | 24 | 21 | 23 | +2 | +9.5% | 848,000 |
| 2010/11/02 | 21 | 22 | 20 | 21 | ±0 | ±0% | 923,000 |
| 2010/11/01 | 22 | 22 | 21 | 21 | -1 | -4.5% | 272,000 |
| 2010/10/29 | 23 | 23 | 22 | 22 | -1 | -4.3% | 485,000 |
| 2010/10/28 | 24 | 24 | 23 | 23 | -1 | -4.2% | 520,000 |
| 2010/10/27 | 26 | 26 | 22 | 24 | -2 | -7.7% | 775,000 |
| 2010/10/26 | 26 | 27 | 26 | 26 | -1 | -3.7% | 66,000 |
| 2010/10/25 | 27 | 27 | 26 | 27 | ±0 | ±0% | 128,000 |
| 2010/10/22 | 26 | 27 | 26 | 27 | +1 | +3.8% | 51,000 |
| 2010/10/21 | 26 | 27 | 26 | 26 | ±0 | ±0% | 142,000 |
| 2010/10/20 | 27 | 27 | 26 | 26 | -2 | -7.1% | 241,000 |
| 2010/10/19 | 28 | 28 | 27 | 28 | ±0 | ±0% | 48,000 |
| 2010/10/18 | 28 | 28 | 27 | 28 | ±0 | ±0% | 68,000 |
| 2010/10/15 | 28 | 29 | 28 | 28 | -1 | -3.4% | 38,000 |
| 2010/10/14 | 28 | 29 | 28 | 29 | +1 | +3.6% | 83,000 |
| 2010/10/13 | 28 | 29 | 28 | 28 | ±0 | ±0% | 134,000 |
| 2010/10/12 | 29 | 30 | 28 | 28 | ±0 | ±0% | 151,000 |
| 2010/10/08 | 29 | 29 | 28 | 28 | -1 | -3.4% | 182,000 |
| 2010/10/07 | 29 | 29 | 28 | 29 | ±0 | ±0% | 188,000 |
| 2010/10/06 | 29 | 29 | 28 | 29 | +1 | +3.6% | 83,000 |
3501～
3550
件表示中 / 3677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 | 106,700円 | +26.2% | +273.8% | 5.62% | 30.10倍 | 1.09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 |
| ダイセキソリュ | 104,500円 | +5.3% | +6.4% | 1.53% | 12.99倍 | 1.01倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| 北海電工 | 84,000円 | +9.8% | +6.7% | 2.38% | 8.17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 | 136,300円 | +0.4% | -8.4% | 2.93% | 8.79倍 | 0.83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 |
| 弘電社 | 180,900円 | +13.3% | +105.9% | 4.64% | 8.36倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
