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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 32 | 33 | 32 | 32 | +1 | +3.2% | 74,000 |
| 2010/07/22 | 31 | 32 | 31 | 31 | -1 | -3.1% | 121,000 |
| 2010/07/21 | 32 | 33 | 32 | 32 | ±0 | ±0% | 83,000 |
| 2010/07/20 | 32 | 32 | 32 | 32 | -1 | -3% | 57,000 |
| 2010/07/16 | 33 | 33 | 32 | 33 | ±0 | ±0% | 270,000 |
| 2010/07/15 | 34 | 34 | 33 | 33 | -2 | -5.7% | 32,000 |
| 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 |
3601～
3650
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
