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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 74 | 78 | 74 | 75 | ±0 | ±0% | 1,366,000 |
| 2018/02/20 | 71 | 76 | 71 | 75 | +2 | +2.7% | 1,064,000 |
| 2018/02/19 | 72 | 73 | 70 | 73 | +3 | +4.3% | 572,000 |
| 2018/02/16 | 68 | 72 | 68 | 70 | +2 | +2.9% | 1,246,000 |
| 2018/02/15 | 67 | 68 | 66 | 68 | +2 | +3% | 438,000 |
| 2018/02/14 | 68 | 68 | 66 | 66 | -2 | -2.9% | 510,000 |
| 2018/02/13 | 68 | 70 | 67 | 68 | +1 | +1.5% | 681,000 |
| 2018/02/09 | 66 | 68 | 65 | 67 | -2 | -2.9% | 795,000 |
| 2018/02/08 | 66 | 69 | 66 | 69 | +3 | +4.5% | 611,000 |
| 2018/02/07 | 67 | 69 | 66 | 66 | +1 | +1.5% | 1,131,000 |
| 2018/02/06 | 65 | 68 | 64 | 65 | -4 | -5.8% | 2,372,000 |
| 2018/02/05 | 71 | 71 | 69 | 69 | -3 | -4.2% | 1,258,000 |
| 2018/02/02 | 73 | 73 | 71 | 72 | -1 | -1.4% | 901,000 |
| 2018/02/01 | 72 | 73 | 71 | 73 | +1 | +1.4% | 541,000 |
| 2018/01/31 | 72 | 73 | 70 | 72 | -2 | -2.7% | 2,479,000 |
| 2018/01/30 | 77 | 78 | 74 | 74 | -2 | -2.6% | 1,603,000 |
| 2018/01/29 | 80 | 80 | 76 | 76 | -3 | -3.8% | 2,306,000 |
| 2018/01/26 | 75 | 87 | 75 | 79 | +6 | +8.2% | 20,019,000 |
| 2018/01/25 | 73 | 73 | 72 | 73 | ±0 | ±0% | 418,000 |
| 2018/01/24 | 75 | 75 | 72 | 73 | -2 | -2.7% | 1,417,000 |
| 2018/01/23 | 71 | 75 | 71 | 75 | +4 | +5.6% | 1,823,000 |
| 2018/01/22 | 72 | 74 | 70 | 71 | -2 | -2.7% | 1,693,000 |
| 2018/01/19 | 72 | 74 | 71 | 73 | ±0 | ±0% | 2,362,000 |
| 2018/01/18 | 75 | 76 | 71 | 73 | -2 | -2.7% | 4,213,000 |
| 2018/01/17 | 82 | 83 | 73 | 75 | -8 | -9.6% | 12,272,000 |
| 2018/01/16 | 68 | 97 | 67 | 83 | +16 | +23.9% | 29,078,000 |
| 2018/01/15 | 66 | 67 | 66 | 67 | +2 | +3.1% | 682,000 |
| 2018/01/12 | 67 | 68 | 65 | 65 | -2 | -3% | 1,165,000 |
| 2018/01/11 | 65 | 67 | 65 | 67 | +1 | +1.5% | 451,000 |
| 2018/01/10 | 66 | 66 | 65 | 66 | ±0 | ±0% | 240,000 |
| 2018/01/09 | 65 | 66 | 63 | 66 | +1 | +1.5% | 722,000 |
| 2018/01/05 | 63 | 65 | 63 | 65 | +3 | +4.8% | 692,000 |
| 2018/01/04 | 63 | 63 | 62 | 62 | -1 | -1.6% | 82,000 |
| 2017/12/29 | 62 | 63 | 62 | 63 | +1 | +1.6% | 53,000 |
| 2017/12/28 | 63 | 63 | 62 | 62 | -1 | -1.6% | 56,000 |
| 2017/12/27 | 63 | 63 | 62 | 63 | +1 | +1.6% | 68,000 |
| 2017/12/26 | 62 | 62 | 62 | 62 | ±0 | ±0% | 34,000 |
| 2017/12/25 | 62 | 63 | 61 | 62 | ±0 | ±0% | 189,000 |
| 2017/12/22 | 62 | 63 | 61 | 62 | ±0 | ±0% | 270,000 |
| 2017/12/21 | 62 | 62 | 62 | 62 | ±0 | ±0% | 87,000 |
| 2017/12/20 | 62 | 63 | 62 | 62 | -1 | -1.6% | 84,000 |
| 2017/12/19 | 63 | 63 | 62 | 63 | +1 | +1.6% | 119,000 |
| 2017/12/18 | 64 | 64 | 62 | 62 | -1 | -1.6% | 140,000 |
| 2017/12/15 | 63 | 64 | 62 | 63 | ±0 | ±0% | 165,000 |
| 2017/12/14 | 63 | 63 | 62 | 63 | ±0 | ±0% | 129,000 |
| 2017/12/13 | 64 | 64 | 62 | 63 | ±0 | ±0% | 451,000 |
| 2017/12/12 | 62 | 65 | 61 | 63 | +1 | +1.6% | 1,428,000 |
| 2017/12/11 | 62 | 62 | 61 | 62 | +1 | +1.6% | 156,000 |
| 2017/12/08 | 61 | 62 | 61 | 61 | ±0 | ±0% | 78,000 |
| 2017/12/07 | 61 | 62 | 61 | 61 | ±0 | ±0% | 107,000 |
1651～
1700
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
