1826 佐田建設

1826
2024/09/18
時価
133億円
PER 予
15.37倍
2010年以降
赤字-163.06倍
(2010-2024年)
PBR
0.88倍
2010年以降
0.23-1.65倍
(2010-2024年)
配当 予
3.36%
ROE 予
5.75%
ROA 予
3.59%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
859
始値
859
高値
877
安値
854
終値 +0.47%
863
出来高 +42.61%
16,400

乖離率

株価(5日)
移動平均値
+0.7%
857
株価(25日)
移動平均値
0%
863
出来高(5日)
移動平均値
+28.13%
12,800

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/18859877854863+0.47%16,400133億9482万0%15.370.88
09/17857887850859+0.23%11,500133億3273万-0.46%15.30.88
09/138538598508570%7,200133億169万-0.81%15.260.88
09/12852869852857+0.71%11,400133億169万-0.58%15.260.88
09/11864864851851-1.96%17,500132億856万-1.16%15.160.87
09/10869880865868-0.12%5,400134億7243万+1.05%15.460.89
09/09860889846869+0.81%36,100134億8795万+1.64%15.480.89
09/06871876860862-0.46%9,100133億7930万+0.94%15.350.88
09/05875889864866-1.14%14,000134億4138万+1.41%15.420.89
09/04885888862876-2.45%29,500135億9660万+2.46%15.60.9
09/03899902892898+0.56%6,500139億3806万+5.28%15.990.92
09/02908919878893-1.65%28,400138億6046万+5.06%15.910.91
08/30871908871908+4.49%69,700140億9327万+7.08%16.170.93
08/29879880861869-0.91%17,000134億8795万+2.84%15.480.89
08/28865877847877+1.39%20,800136億1212万+3.91%15.620.9
08/27856870853865+1.29%44,000134億2586万+2.73%15.410.89
08/26837855837854+1.67%22,800132億5513万+1.67%15.210.87
08/238498498348400%11,700130億3783万+0.24%14.960.86
08/22840849834840+0.24%33,300130億3783万+0.24%14.960.86
08/21867870825838-3.68%67,700130億679万0%14.930.86
08/20856880856870+1.87%34,800135億347万+4.07%15.50.89
08/19824854818854+3.52%43,100132億5513万+2.4%15.210.87
08/16871871813825-3.17%69,400128億501万-0.72%14.690.84
08/15877880852852-2.18%33,500132億2409万+2.65%15.170.87
08/14880881854871+1.16%44,500135億1899万+5.19%15.510.89
08/13869885861861-0.92%30,300133億6378万+4.24%15.340.88
08/09840880837869+6.23%44,100134億8795万+5.59%15.480.89
08/08823849801818-1.92%49,500126億9636万-0.24%14.570.84
08/07794852793834+3.73%65,400129億4470万+1.71%14.850.85
08/06796826783804+5.79%77,300124億7907万-1.83%14.320.82
08/05807818760760-10.8%157,700117億9613万-7.32%13.540.78
08/02850868836852-1.39%50,200132億2409万+3.52%15.170.87
08/01885898857864-2.37%74,600134億1034万+5.49%15.390.88
07/31824887824885+8.59%141,100137億3629万+8.59%15.760.91
07/30834845811815-1.81%123,200126億4980万+0.74%14.520.83
07/29838841827830-0.84%12,900128億8262万+2.98%14.780.85
07/26834846819837-1.06%34,000129億9127万+4.36%14.910.86
07/25822846819846+1.81%30,300131億3096万+6.02%15.070.87
07/24840844817831-1.07%56,300128億9814万+4.66%14.80.85
07/23824845816840+3.83%50,000130億3783万+6.33%14.960.86
07/22823825803809-0.49%44,000125億5667万+3.06%14.410.83
07/19842842812813-3.67%37,900126億1876万+3.96%14.480.83
07/18827855827844+1.93%57,900130億9992万+8.62%15.030.86
07/17802829801828+3.5%28,200128億5158万+7.25%14.750.85
07/16798811798800+0.25%22,600124億1698万+4.17%14.250.82
07/12790804780798+0.88%29,000123億8594万+4.18%14.210.82
07/11792803791791-0.63%39,800122億7729万+3.4%14.090.81
07/10798805791796+0.13%21,300123億5490万+4.19%14.180.81
07/09817817791795-3.87%40,600123億3938万+4.33%14.160.81
07/08803838794827+3.76%56,000128億3605万+8.53%14.730.85
07/05798806787797+0.76%21,500123億7042万+4.73%14.20.82
07/04809815783791-2.71%63,600122億7729万+4.08%14.090.81
07/03811830811813-0.12%35,400126億1876万+7.11%14.480.83
07/02832835810814-2.51%49,300126億3428万+7.67%14.50.83
07/01832858829835-0.12%100,500129億6022万+10.74%14.870.85
06/28749836749836+11.62%148,800129億7575万+11.17%14.890.86
06/27752762746749-0.4%14,700116億2540万+0.13%13.340.77
06/26745752743752+1.62%12,700116億7196万+0.4%13.390.77
06/25735740730740+0.68%10,400114億8571万-1.2%13.180.76
06/24746746735735-0.68%7,200114億810万-2.13%13.090.75
06/21737745735740+1.09%13,000114億8571万-1.73%13.180.76
06/20739740725732-0.95%24,900113億6154万-2.92%13.040.75
06/19759759732739+1.23%27,300114億7019万-1.99%13.160.76
06/18725733725730+0.97%6,800113億3050万-3.05%130.75
06/17720726720723+0.42%10,900112億2185万-3.86%12.880.74
06/14704726704720+2.56%15,200111億7528万-4.38%12.820.74
06/13730730701702-3.04%30,000108億9590万-6.77%12.50.72
06/12737737723724-0.55%10,400112億3737万-3.98%12.90.74
06/11753753726728-2.54%33,100112億9945万-3.32%12.970.74
06/10763763746747-2.35%8,400115億9436万-0.8%13.30.76
06/07764766758765+0.39%10,200118億7374万+1.73%13.630.78
06/06765772755762-0.39%17,300118億2717万+1.6%13.570.78
06/05790794765765-3.65%17,800118億7374万+2.27%13.630.78
06/04794803785794+0.25%37,900123億2385万+6.43%14.140.81
06/03777796771792+2.33%40,900122億9281万+6.74%14.110.81
05/31762779762774+1.98%33,700120億1343万+4.74%13.790.79
05/30751769751759+1.2%16,500117億8061万+2.99%13.520.78
05/29770770745750-2.34%22,000116億4092万+2.04%13.360.77
05/28770788762768-0.26%14,800119億2030万+4.77%13.680.79
05/27752774752770+2.8%13,800119億5134万+5.34%13.710.79
05/24758758749749-1.83%9,500116億2540万+2.88%13.340.77
05/23765774755763-0.26%17,900118億4270万+5.1%13.590.78
05/22786786764765-3.29%15,800118億7374万+5.66%13.630.78
05/21781799781791+1.28%45,300122億7729万+9.71%14.090.81
05/20766799766781+3.44%87,700121億2208万+8.77%13.910.8
05/17732755722755+3.14%37,000117億1853万+5.45%13.450.77
05/16733734711732+0.97%48,900113億6154万+2.52%13.040.75
05/15713732713725+2.55%45,400112億5289万+1.54%12.910.74
05/14745745703707-5.23%43,000109億7351万-0.98%12.590.72
05/13717754717746+4.63%103,300115億7883万+4.34%13.290.76
05/10715750710713-0.28%89,400110億6663万-0.28%12.70.73
05/09715722712715-0.14%10,200110億9768万-0.14%12.730.73
05/08720724712716-0.97%15,300111億1320万-0.28%12.750.73
05/07712729712723+0.7%13,300112億2185万+0.28%12.880.74
05/02712718712718+0.84%6,500111億4424万-0.69%12.790.73
05/01728728712712-2.33%30,200110億5111万-1.93%12.680.73
04/30715733708729+3.4%86,200113億1497万0%12.980.75
04/26698707689705+0.71%126,800109億4246万-3.56%12.560.72
04/25712712700700-1.13%18,100108億6486万-4.5%12.470.72
04/24728728705708-2.48%24,300109億8903万-3.67%12.610.72

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
730
146
7/17
225
45
1/22
1,586,000
7,930,000
1/22
--+25.54%
4/30
-43.44%
1/24
2009年
3月期
375
75
6/6
115
23
10/7
3,850,400
19,252,000
2/4
--+39.81%
2/3
-33.44%
10/8
2010年
3月期
400
80
6/16
135
27
11/19
778,000
3,890,000
6/16
--+33.16%
6/17
-23.25%
7/13
2011年
3月期
700
140
3/24
100
20
11/2
4,035,600
20,178,000
3/23
108億6484万15億5212万+173.53%
3/24
-25.78%
4/27
2012年
3月期
565
113
5/9
260
52
8/9
5,101,400
25,507,000
5/9
87億6947万40億3551万+51.99%
1/17
-23.72%
8/8
2013年
3月期
515
103
1/10
250
50
10/24

50
10/15

他3件
914,000
4,570,000
1/10
79億9341万38億8030万+26.62%
12/19
-22.06%
5/16
2014年
3月期
910
182
10/30
335
67
6/7
7,532,600
37,663,000
10/28
141億2429万51億9960万+46.59%
9/17
-20.2%
2/4
2015年
3月期
795
159
9/9
500
100
5/21
1,691,800
8,459,000
7/22
123億3938万77億6061万+18.32%
9/9
-12.34%
5/21
2016年
3月期
740
148
4/27
361
2/12

1/21
412,200
2,061,000
4/27
114億8571万56億316万+11.41%
3/23
-17.73%
12/25
2017年
3月期
460
12/14
315
6/24
189,300
11/2
71億3976万48億8918万+11.04%
7/22
-15.01%
6/24
2018年
3月期
496
2/28
396
4/14
119,800
8/4
76億9853万61億4640万+5.73%
2/19
-4.02%
11/29
2019年
3月期
498
5/23
342
12/25
120,900
4/27
77億2957万53億826万+6.58%
4/3
-14.3%
12/25
2020年
3月期
495
1/8
250
3/17

3/13
241,200
12/20
76億8301万38億8030万+15.51%
5/8
-30.08%
3/13
2021年
3月期
473
3/3
312
4/2

4/1
137,600
3/3
73億4154万48億4262万+13.96%
5/11
-6.4%
12/28
2022年
3月期
498
6/30

6/23
421
5/17

5/14
133,700
3/16
77億2957万65億3443万+9.74%
6/3
-6.19%
10/4
2023年
3月期
539
2/7
393
10/25
265,400
3/29
83億6594万60億9984万+16.9%
2/7
-6.02%
4/7
2024年
3月期
799
3/27
436
6/2

6/1

他2件
324,400
2/5
124億146万67億6725万+15.66%
10/6
-8.26%
5/26
最新863
2024/9/18
16,400133億9482万0%
863

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
67%(1.67倍)
1986/12/27 vs 1985/12/28
118%(2.18倍)
1987/12/28 vs 1986/12/27
26%(1.26倍)
1988/12/28 vs 1987/12/28
13%(1.13倍)
1989/12/29 vs 1988/12/28
46%(1.46倍)
1990/12/28 vs 1989/12/29
-30%(0.7倍)
1991/12/30 vs 1990/12/28
13%(1.13倍)
1992/12/30 vs 1991/12/30
-47%(0.53倍)
1993/12/30 vs 1992/12/30
-12%(0.88倍)
1994/12/30 vs 1993/12/30
14%(1.14倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-19%(0.81倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
-13%(0.87倍)
1999/12/30 vs 1998/12/30
6%(1.06倍)
2000/12/29 vs 1999/12/30
-38%(0.62倍)
2001/12/28 vs 2000/12/29
-40%(0.6倍)
2002/12/30 vs 2001/12/28
-39%(0.61倍)
2003/12/30 vs 2002/12/30
107%(2.07倍)
2004/12/30 vs 2003/12/30
34%(1.34倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
-46%(0.54倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
-69%(0.31倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
71%(1.71倍)
2012/12/28 vs 2011/12/30
43%(1.43倍)
2013/12/30 vs 2012/12/28
66%(1.66倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
-35%(0.65倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
49%(1.49倍)
2024/09/18 vs 2023/12/29
36%(1.36倍)
過去安値
100円(2010/11/02)
763%(8.63倍)
863円(9/18)