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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 590 | 607 | 586 | 607 | +547 | +911.7% | 48,200 |
| 2018/09/25 | 62 | 62 | 60 | 60 | -1 | -1.6% | 594,000 |
| 2018/09/21 | 61 | 62 | 61 | 61 | -1 | -1.6% | 66,000 |
| 2018/09/20 | 61 | 62 | 60 | 62 | +1 | +1.6% | 497,000 |
| 2018/09/19 | 60 | 62 | 60 | 61 | ±0 | ±0% | 439,000 |
| 2018/09/18 | 61 | 61 | 59 | 61 | ±0 | ±0% | 645,000 |
| 2018/09/14 | 61 | 62 | 59 | 61 | -2 | -3.2% | 1,873,000 |
| 2018/09/13 | 63 | 63 | 61 | 63 | -1 | -1.6% | 1,405,000 |
| 2018/09/12 | 65 | 65 | 63 | 64 | -1 | -1.5% | 1,011,000 |
| 2018/09/11 | 66 | 66 | 64 | 65 | ±0 | ±0% | 430,000 |
| 2018/09/10 | 66 | 66 | 65 | 65 | -1 | -1.5% | 517,000 |
| 2018/09/07 | 66 | 66 | 65 | 66 | +1 | +1.5% | 244,000 |
| 2018/09/06 | 67 | 67 | 65 | 65 | -2 | -3% | 832,000 |
| 2018/09/05 | 70 | 71 | 66 | 67 | ±0 | ±0% | 4,101,000 |
| 2018/09/04 | 65 | 68 | 65 | 67 | +1 | +1.5% | 1,029,000 |
| 2018/09/03 | 66 | 66 | 65 | 66 | ±0 | ±0% | 427,000 |
| 2018/08/31 | 66 | 67 | 66 | 66 | ±0 | ±0% | 291,000 |
| 2018/08/30 | 66 | 67 | 66 | 66 | -1 | -1.5% | 261,000 |
| 2018/08/29 | 66 | 68 | 66 | 67 | +1 | +1.5% | 890,000 |
| 2018/08/28 | 67 | 67 | 66 | 66 | -1 | -1.5% | 669,000 |
| 2018/08/27 | 67 | 67 | 66 | 67 | +1 | +1.5% | 654,000 |
| 2018/08/24 | 66 | 67 | 66 | 66 | -1 | -1.5% | 617,000 |
| 2018/08/23 | 66 | 67 | 66 | 67 | +1 | +1.5% | 210,000 |
| 2018/08/22 | 66 | 67 | 65 | 66 | ±0 | ±0% | 625,000 |
| 2018/08/21 | 66 | 66 | 65 | 66 | ±0 | ±0% | 445,000 |
| 2018/08/20 | 67 | 67 | 65 | 66 | -1 | -1.5% | 335,000 |
| 2018/08/17 | 67 | 67 | 66 | 67 | ±0 | ±0% | 200,000 |
| 2018/08/16 | 66 | 68 | 64 | 67 | +1 | +1.5% | 1,268,000 |
| 2018/08/15 | 68 | 68 | 66 | 66 | -3 | -4.3% | 268,000 |
| 2018/08/14 | 66 | 69 | 66 | 69 | +3 | +4.5% | 687,000 |
| 2018/08/13 | 68 | 69 | 66 | 66 | -2 | -2.9% | 660,000 |
| 2018/08/10 | 68 | 69 | 68 | 68 | ±0 | ±0% | 84,000 |
| 2018/08/09 | 69 | 69 | 68 | 68 | -1 | -1.4% | 116,000 |
| 2018/08/08 | 69 | 69 | 68 | 69 | ±0 | ±0% | 242,000 |
| 2018/08/07 | 69 | 69 | 68 | 69 | +1 | +1.5% | 118,000 |
| 2018/08/06 | 70 | 70 | 68 | 68 | -2 | -2.9% | 477,000 |
| 2018/08/03 | 70 | 71 | 69 | 70 | ±0 | ±0% | 178,000 |
| 2018/08/02 | 70 | 70 | 69 | 70 | ±0 | ±0% | 169,000 |
| 2018/08/01 | 70 | 71 | 70 | 70 | ±0 | ±0% | 229,000 |
| 2018/07/31 | 71 | 71 | 70 | 70 | -1 | -1.4% | 229,000 |
| 2018/07/30 | 71 | 71 | 70 | 71 | ±0 | ±0% | 257,000 |
| 2018/07/27 | 70 | 71 | 70 | 71 | ±0 | ±0% | 385,000 |
| 2018/07/26 | 70 | 71 | 70 | 71 | +1 | +1.4% | 240,000 |
| 2018/07/25 | 71 | 71 | 70 | 70 | -1 | -1.4% | 612,000 |
| 2018/07/24 | 71 | 72 | 70 | 71 | ±0 | ±0% | 277,000 |
| 2018/07/23 | 72 | 72 | 70 | 71 | ±0 | ±0% | 569,000 |
| 2018/07/20 | 74 | 74 | 70 | 71 | -3 | -4.1% | 1,824,000 |
| 2018/07/19 | 71 | 74 | 70 | 74 | +3 | +4.2% | 1,050,000 |
| 2018/07/18 | 70 | 71 | 70 | 71 | +2 | +2.9% | 499,000 |
| 2018/07/17 | 69 | 70 | 69 | 69 | ±0 | ±0% | 132,000 |
1701～
1750
件表示中 / 3784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 | 50,000円 | -8.4% | -6.2% | 1.20% | 9.48倍 | 0.83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 |
| ＢＲＨＤ | 34,700円 | +0.6% | +1.1% | 4.61% | 12.07倍 | 1.05倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| サンテック | 98,200円 | -11.6% | -16.6% | 4.07% | 9.42倍 | 0.49倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| ノバック | 270,800円 | +23.6% | +56.6% | 4.43% | 16.05倍 | 0.77倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| 三住道路 | 147,100円 | +1.0% | +163.0% | 3.40% | 32.24倍 | 1.00倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
市場注目の銘柄
チャート関連のコラム
