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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 41 | 42 | 40 | 42 | +1 | +2.4% | 155,000 |
| 2013/08/21 | 40 | 41 | 40 | 41 | ±0 | ±0% | 40,000 |
| 2013/08/20 | 41 | 42 | 40 | 41 | ±0 | ±0% | 110,000 |
| 2013/08/19 | 41 | 42 | 41 | 41 | -1 | -2.4% | 124,000 |
| 2013/08/16 | 41 | 42 | 40 | 42 | +1 | +2.4% | 32,000 |
| 2013/08/15 | 41 | 41 | 41 | 41 | ±0 | ±0% | 126,000 |
| 2013/08/14 | 41 | 42 | 41 | 41 | -1 | -2.4% | 52,000 |
| 2013/08/13 | 41 | 42 | 41 | 42 | +1 | +2.4% | 149,000 |
| 2013/08/12 | 41 | 42 | 41 | 41 | -1 | -2.4% | 49,000 |
| 2013/08/09 | 42 | 42 | 41 | 42 | +1 | +2.4% | 19,000 |
| 2013/08/08 | 42 | 43 | 41 | 41 | -1 | -2.4% | 57,000 |
| 2013/08/07 | 42 | 42 | 41 | 42 | ±0 | ±0% | 129,000 |
| 2013/08/06 | 42 | 43 | 42 | 42 | ±0 | ±0% | 103,000 |
| 2013/08/05 | 42 | 43 | 42 | 42 | ±0 | ±0% | 176,000 |
| 2013/08/02 | 42 | 43 | 41 | 42 | +1 | +2.4% | 132,000 |
| 2013/08/01 | 40 | 41 | 40 | 41 | -1 | -2.4% | 232,000 |
| 2013/07/31 | 42 | 43 | 41 | 42 | +1 | +2.4% | 201,000 |
| 2013/07/30 | 40 | 42 | 40 | 41 | ±0 | ±0% | 192,000 |
| 2013/07/29 | 44 | 44 | 41 | 41 | -2 | -4.7% | 321,000 |
| 2013/07/26 | 45 | 45 | 42 | 43 | -2 | -4.4% | 448,000 |
| 2013/07/25 | 46 | 46 | 45 | 45 | -1 | -2.2% | 214,000 |
| 2013/07/24 | 44 | 46 | 44 | 46 | ±0 | ±0% | 79,000 |
| 2013/07/23 | 45 | 46 | 45 | 46 | ±0 | ±0% | 51,000 |
| 2013/07/22 | 44 | 46 | 44 | 46 | +2 | +4.5% | 122,000 |
| 2013/07/19 | 45 | 46 | 44 | 44 | -2 | -4.3% | 140,000 |
| 2013/07/18 | 45 | 46 | 44 | 46 | ±0 | ±0% | 130,000 |
| 2013/07/17 | 45 | 46 | 45 | 46 | +1 | +2.2% | 15,000 |
| 2013/07/16 | 47 | 47 | 45 | 45 | -1 | -2.2% | 172,000 |
| 2013/07/12 | 46 | 46 | 45 | 46 | ±0 | ±0% | 109,000 |
| 2013/07/11 | 44 | 46 | 44 | 46 | +1 | +2.2% | 162,000 |
| 2013/07/10 | 46 | 46 | 45 | 45 | -2 | -4.3% | 339,000 |
| 2013/07/09 | 46 | 47 | 45 | 47 | +2 | +4.4% | 230,000 |
| 2013/07/08 | 47 | 48 | 45 | 45 | -1 | -2.2% | 536,000 |
| 2013/07/05 | 46 | 46 | 44 | 46 | +2 | +4.5% | 600,000 |
| 2013/07/04 | 42 | 46 | 41 | 44 | +2 | +4.8% | 1,185,000 |
| 2013/07/03 | 42 | 42 | 41 | 42 | +1 | +2.4% | 298,000 |
| 2013/07/02 | 41 | 43 | 39 | 41 | +1 | +2.5% | 752,000 |
| 2013/07/01 | 40 | 41 | 39 | 40 | ±0 | ±0% | 186,000 |
| 2013/06/28 | 38 | 40 | 38 | 40 | +1 | +2.6% | 239,000 |
| 2013/06/27 | 38 | 39 | 36 | 39 | +2 | +5.4% | 302,000 |
| 2013/06/26 | 39 | 39 | 37 | 37 | -2 | -5.1% | 323,000 |
| 2013/06/25 | 39 | 40 | 38 | 39 | -1 | -2.5% | 141,000 |
| 2013/06/24 | 40 | 40 | 39 | 40 | +1 | +2.6% | 32,000 |
| 2013/06/21 | 40 | 40 | 38 | 39 | -1 | -2.5% | 287,000 |
| 2013/06/20 | 41 | 41 | 40 | 40 | -1 | -2.4% | 61,000 |
| 2013/06/19 | 40 | 41 | 40 | 41 | +1 | +2.5% | 97,000 |
| 2013/06/18 | 40 | 41 | 39 | 40 | ±0 | ±0% | 101,000 |
| 2013/06/17 | 39 | 40 | 39 | 40 | +1 | +2.6% | 140,000 |
| 2013/06/14 | 39 | 40 | 39 | 39 | +1 | +2.6% | 100,000 |
| 2013/06/13 | 39 | 40 | 38 | 38 | -2 | -5% | 347,000 |
2751～
2800
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
