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 |
|---|---|---|---|---|---|---|---|
| 2010/10/05 | 30 | 30 | 28 | 28 | -1 | -3.4% | 368,000 |
| 2010/10/04 | 31 | 31 | 29 | 29 | -2 | -6.5% | 125,000 |
| 2010/10/01 | 32 | 32 | 31 | 31 | -1 | -3.1% | 104,000 |
| 2010/09/30 | 32 | 32 | 31 | 32 | ±0 | ±0% | 55,000 |
| 2010/09/29 | 32 | 32 | 31 | 32 | ±0 | ±0% | 90,000 |
| 2010/09/28 | 31 | 32 | 31 | 32 | ±0 | ±0% | 23,000 |
| 2010/09/27 | 31 | 32 | 30 | 32 | +1 | +3.2% | 169,000 |
| 2010/09/24 | 31 | 32 | 31 | 31 | ±0 | ±0% | 132,000 |
| 2010/09/22 | 31 | 32 | 31 | 31 | ±0 | ±0% | 34,000 |
| 2010/09/21 | 32 | 32 | 31 | 31 | ±0 | ±0% | 63,000 |
| 2010/09/17 | 31 | 32 | 31 | 31 | -1 | -3.1% | 104,000 |
| 2010/09/16 | 32 | 32 | 31 | 32 | -1 | -3% | 47,000 |
| 2010/09/15 | 32 | 33 | 32 | 33 | ±0 | ±0% | 89,000 |
| 2010/09/14 | 32 | 33 | 32 | 33 | +1 | +3.1% | 79,000 |
| 2010/09/13 | 32 | 33 | 32 | 32 | -1 | -3% | 55,000 |
| 2010/09/10 | 33 | 33 | 32 | 33 | +1 | +3.1% | 160,000 |
| 2010/09/09 | 32 | 32 | 32 | 32 | -1 | -3% | 134,000 |
| 2010/09/08 | 33 | 33 | 32 | 33 | -1 | -2.9% | 52,000 |
| 2010/09/07 | 33 | 34 | 32 | 34 | +1 | +3% | 84,000 |
| 2010/09/06 | 32 | 33 | 31 | 33 | +1 | +3.1% | 96,000 |
| 2010/09/03 | 32 | 32 | 31 | 32 | ±0 | ±0% | 33,000 |
| 2010/09/02 | 32 | 32 | 31 | 32 | +1 | +3.2% | 32,000 |
| 2010/09/01 | 31 | 32 | 31 | 31 | ±0 | ±0% | 130,000 |
| 2010/08/31 | 32 | 32 | 31 | 31 | -1 | -3.1% | 155,000 |
| 2010/08/30 | 31 | 32 | 31 | 32 | +1 | +3.2% | 73,000 |
| 2010/08/27 | 31 | 31 | 30 | 31 | ±0 | ±0% | 90,000 |
| 2010/08/26 | 30 | 31 | 30 | 31 | ±0 | ±0% | 44,000 |
| 2010/08/25 | 30 | 31 | 30 | 31 | -1 | -3.1% | 114,000 |
| 2010/08/24 | 32 | 32 | 31 | 32 | +1 | +3.2% | 99,000 |
| 2010/08/23 | 32 | 32 | 31 | 31 | -1 | -3.1% | 68,000 |
| 2010/08/20 | 32 | 32 | 31 | 32 | ±0 | ±0% | 22,000 |
| 2010/08/19 | 32 | 32 | 31 | 32 | ±0 | ±0% | 86,000 |
| 2010/08/18 | 32 | 32 | 31 | 32 | ±0 | ±0% | 35,000 |
| 2010/08/17 | 32 | 33 | 32 | 32 | -1 | -3% | 26,000 |
| 2010/08/16 | 33 | 33 | 32 | 33 | +1 | +3.1% | 73,000 |
| 2010/08/13 | 32 | 32 | 32 | 32 | ±0 | ±0% | 31,000 |
| 2010/08/12 | 31 | 32 | 31 | 32 | ±0 | ±0% | 63,000 |
| 2010/08/11 | 32 | 33 | 32 | 32 | ±0 | ±0% | 201,000 |
| 2010/08/10 | 33 | 33 | 32 | 32 | -1 | -3% | 54,000 |
| 2010/08/09 | 33 | 33 | 32 | 33 | ±0 | ±0% | 21,000 |
| 2010/08/06 | 33 | 34 | 33 | 33 | ±0 | ±0% | 115,000 |
| 2010/08/05 | 32 | 33 | 32 | 33 | ±0 | ±0% | 63,000 |
| 2010/08/04 | 34 | 34 | 33 | 33 | -1 | -2.9% | 135,000 |
| 2010/08/03 | 34 | 35 | 34 | 34 | ±0 | ±0% | 141,000 |
| 2010/08/02 | 35 | 35 | 34 | 34 | ±0 | ±0% | 11,000 |
| 2010/07/30 | 35 | 35 | 34 | 34 | ±0 | ±0% | 111,000 |
| 2010/07/29 | 35 | 35 | 34 | 34 | -2 | -5.6% | 134,000 |
| 2010/07/28 | 36 | 36 | 34 | 36 | +2 | +5.9% | 209,000 |
| 2010/07/27 | 34 | 34 | 33 | 34 | +1 | +3% | 101,000 |
| 2010/07/26 | 32 | 33 | 32 | 33 | +1 | +3.1% | 91,000 |
3551～
3600
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
