南海辰村建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 70 | 71 | 70 | 71 | +1 | +1.4% | 119,000 |
| 2018/05/07 | 70 | 71 | 69 | 70 | ±0 | ±0% | 318,000 |
| 2018/05/02 | 70 | 71 | 70 | 70 | -1 | -1.4% | 130,000 |
| 2018/05/01 | 71 | 71 | 70 | 71 | ±0 | ±0% | 467,000 |
| 2018/04/27 | 74 | 74 | 71 | 71 | -1 | -1.4% | 1,093,000 |
| 2018/04/26 | 73 | 73 | 72 | 72 | -1 | -1.4% | 338,000 |
| 2018/04/25 | 71 | 73 | 71 | 73 | +2 | +2.8% | 427,000 |
| 2018/04/24 | 72 | 72 | 70 | 71 | -1 | -1.4% | 359,000 |
| 2018/04/23 | 72 | 73 | 71 | 72 | ±0 | ±0% | 315,000 |
| 2018/04/20 | 71 | 72 | 70 | 72 | +1 | +1.4% | 354,000 |
| 2018/04/19 | 71 | 71 | 70 | 71 | -1 | -1.4% | 187,000 |
| 2018/04/18 | 71 | 72 | 69 | 72 | +2 | +2.9% | 373,000 |
| 2018/04/17 | 70 | 71 | 70 | 70 | ±0 | ±0% | 440,000 |
| 2018/04/16 | 72 | 72 | 70 | 70 | -2 | -2.8% | 575,000 |
| 2018/04/13 | 72 | 72 | 71 | 72 | ±0 | ±0% | 221,000 |
| 2018/04/12 | 72 | 72 | 71 | 72 | ±0 | ±0% | 282,000 |
| 2018/04/11 | 73 | 73 | 72 | 72 | -1 | -1.4% | 151,000 |
| 2018/04/10 | 72 | 74 | 71 | 73 | ±0 | ±0% | 359,000 |
| 2018/04/09 | 72 | 73 | 71 | 73 | +1 | +1.4% | 259,000 |
| 2018/04/06 | 75 | 75 | 72 | 72 | -3 | -4% | 944,000 |
| 2018/04/05 | 77 | 77 | 75 | 75 | -1 | -1.3% | 260,000 |
| 2018/04/04 | 76 | 78 | 76 | 76 | -1 | -1.3% | 623,000 |
| 2018/04/03 | 74 | 77 | 73 | 77 | +4 | +5.5% | 980,000 |
| 2018/04/02 | 75 | 75 | 73 | 73 | -2 | -2.7% | 401,000 |
| 2018/03/30 | 74 | 75 | 73 | 75 | +1 | +1.4% | 346,000 |
| 2018/03/29 | 74 | 74 | 72 | 74 | +1 | +1.4% | 353,000 |
| 2018/03/28 | 71 | 73 | 70 | 73 | +1 | +1.4% | 553,000 |
| 2018/03/27 | 73 | 74 | 72 | 72 | -1 | -1.4% | 881,000 |
| 2018/03/26 | 72 | 73 | 71 | 73 | ±0 | ±0% | 848,000 |
| 2018/03/23 | 74 | 75 | 72 | 73 | -4 | -5.2% | 1,745,000 |
| 2018/03/22 | 76 | 79 | 76 | 77 | +1 | +1.3% | 891,000 |
| 2018/03/20 | 75 | 77 | 75 | 76 | ±0 | ±0% | 775,000 |
| 2018/03/19 | 81 | 82 | 74 | 76 | -5 | -6.2% | 2,327,000 |
| 2018/03/16 | 82 | 83 | 80 | 81 | -2 | -2.4% | 2,146,000 |
| 2018/03/15 | 79 | 83 | 78 | 83 | +4 | +5.1% | 3,278,000 |
| 2018/03/14 | 77 | 79 | 77 | 79 | +2 | +2.6% | 455,000 |
| 2018/03/13 | 77 | 78 | 76 | 77 | ±0 | ±0% | 353,000 |
| 2018/03/12 | 79 | 80 | 75 | 77 | -1 | -1.3% | 1,460,000 |
| 2018/03/09 | 75 | 79 | 75 | 78 | +4 | +5.4% | 1,767,000 |
| 2018/03/08 | 76 | 76 | 74 | 74 | -1 | -1.3% | 1,418,000 |
| 2018/03/07 | 80 | 81 | 75 | 75 | -3 | -3.8% | 2,689,000 |
| 2018/03/06 | 74 | 80 | 74 | 78 | +6 | +8.3% | 3,805,000 |
| 2018/03/05 | 74 | 76 | 71 | 72 | -2 | -2.7% | 1,418,000 |
| 2018/03/02 | 74 | 75 | 73 | 74 | -2 | -2.6% | 731,000 |
| 2018/03/01 | 77 | 78 | 76 | 76 | -3 | -3.8% | 785,000 |
| 2018/02/28 | 77 | 79 | 76 | 79 | +2 | +2.6% | 636,000 |
| 2018/02/27 | 80 | 81 | 77 | 77 | -2 | -2.5% | 1,189,000 |
| 2018/02/26 | 78 | 81 | 77 | 79 | +1 | +1.3% | 1,700,000 |
| 2018/02/23 | 75 | 79 | 74 | 78 | +3 | +4% | 2,086,000 |
| 2018/02/22 | 76 | 76 | 74 | 75 | ±0 | ±0% | 612,000 |
1601～
1650
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「南海辰村」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 |
|---|---|---|---|---|---|---|---|---|
| 南海辰村 | 30,000円 | +17.1% | +26.2% | 1.33% | 6.09倍 | 0.54倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| グリーンエナシ | 205,100円 | +18.9% | +11.6% | 0.63% | 23.22倍 | 1.66倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| ベステラ | 97,700円 | +17.1% | +59.7% | 2.05% | 18.04倍 | 2.03倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| テノックス | 110,000円 | +23.7% | +67.0% | 3.91% | 11.24倍 | 0.58倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
| ＳＡＡＦＨＤ | 31,500円 | +6.9% | +26.5% | 1.90% | 27.51倍 | 2.95倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
市場注目の銘柄
チャート関連のコラム
