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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 69 | 70 | 68 | 69 | -1 | -1.4% | 1,529,000 |
| 2018/07/12 | 70 | 71 | 70 | 70 | ±0 | ±0% | 72,000 |
| 2018/07/11 | 71 | 71 | 70 | 70 | ±0 | ±0% | 83,000 |
| 2018/07/10 | 71 | 72 | 70 | 70 | -1 | -1.4% | 494,000 |
| 2018/07/09 | 71 | 72 | 70 | 71 | +2 | +2.9% | 884,000 |
| 2018/07/06 | 69 | 70 | 68 | 69 | ±0 | ±0% | 252,000 |
| 2018/07/05 | 68 | 69 | 68 | 69 | +1 | +1.5% | 493,000 |
| 2018/07/04 | 69 | 69 | 68 | 68 | -1 | -1.4% | 232,000 |
| 2018/07/03 | 70 | 70 | 68 | 69 | -1 | -1.4% | 419,000 |
| 2018/07/02 | 70 | 71 | 69 | 70 | -1 | -1.4% | 416,000 |
| 2018/06/29 | 69 | 71 | 68 | 71 | +3 | +4.4% | 532,000 |
| 2018/06/28 | 69 | 70 | 68 | 68 | -1 | -1.4% | 493,000 |
| 2018/06/27 | 70 | 70 | 69 | 69 | -1 | -1.4% | 355,000 |
| 2018/06/26 | 69 | 70 | 69 | 70 | ±0 | ±0% | 610,000 |
| 2018/06/25 | 71 | 71 | 69 | 70 | -2 | -2.8% | 832,000 |
| 2018/06/22 | 71 | 72 | 70 | 72 | ±0 | ±0% | 447,000 |
| 2018/06/21 | 71 | 74 | 71 | 72 | +1 | +1.4% | 697,000 |
| 2018/06/20 | 72 | 73 | 68 | 71 | -1 | -1.4% | 3,459,000 |
| 2018/06/19 | 75 | 75 | 71 | 72 | -2 | -2.7% | 4,215,000 |
| 2018/06/18 | 76 | 84 | 72 | 74 | +3 | +4.2% | 18,396,000 |
| 2018/06/15 | 73 | 73 | 70 | 71 | -1 | -1.4% | 959,000 |
| 2018/06/14 | 74 | 75 | 72 | 72 | -2 | -2.7% | 1,342,000 |
| 2018/06/13 | 72 | 76 | 72 | 74 | +3 | +4.2% | 1,771,000 |
| 2018/06/12 | 71 | 71 | 71 | 71 | ±0 | ±0% | 92,000 |
| 2018/06/11 | 70 | 72 | 70 | 71 | +2 | +2.9% | 529,000 |
| 2018/06/08 | 72 | 72 | 69 | 69 | -3 | -4.2% | 1,006,000 |
| 2018/06/07 | 72 | 73 | 71 | 72 | +1 | +1.4% | 1,282,000 |
| 2018/06/06 | 69 | 72 | 69 | 71 | +1 | +1.4% | 759,000 |
| 2018/06/05 | 70 | 72 | 69 | 70 | -1 | -1.4% | 570,000 |
| 2018/06/04 | 69 | 71 | 68 | 71 | +3 | +4.4% | 907,000 |
| 2018/06/01 | 68 | 69 | 68 | 68 | ±0 | ±0% | 219,000 |
| 2018/05/31 | 68 | 69 | 68 | 68 | ±0 | ±0% | 40,000 |
| 2018/05/30 | 68 | 68 | 67 | 68 | ±0 | ±0% | 249,000 |
| 2018/05/29 | 69 | 69 | 68 | 68 | ±0 | ±0% | 205,000 |
| 2018/05/28 | 69 | 69 | 68 | 68 | ±0 | ±0% | 273,000 |
| 2018/05/25 | 68 | 69 | 68 | 68 | ±0 | ±0% | 189,000 |
| 2018/05/24 | 69 | 69 | 68 | 68 | -1 | -1.4% | 255,000 |
| 2018/05/23 | 69 | 70 | 69 | 69 | ±0 | ±0% | 116,000 |
| 2018/05/22 | 69 | 69 | 69 | 69 | ±0 | ±0% | 110,000 |
| 2018/05/21 | 68 | 69 | 68 | 69 | +1 | +1.5% | 327,000 |
| 2018/05/18 | 67 | 68 | 67 | 68 | +1 | +1.5% | 205,000 |
| 2018/05/17 | 68 | 68 | 67 | 67 | -1 | -1.5% | 147,000 |
| 2018/05/16 | 68 | 69 | 67 | 68 | ±0 | ±0% | 276,000 |
| 2018/05/15 | 69 | 70 | 68 | 68 | -1 | -1.4% | 258,000 |
| 2018/05/14 | 70 | 70 | 69 | 69 | -1 | -1.4% | 383,000 |
| 2018/05/11 | 70 | 70 | 70 | 70 | ±0 | ±0% | 158,000 |
| 2018/05/10 | 70 | 71 | 70 | 70 | ±0 | ±0% | 93,000 |
| 2018/05/09 | 71 | 71 | 70 | 70 | -1 | -1.4% | 121,000 |
| 2018/05/08 | 70 | 71 | 70 | 71 | +1 | +1.4% | 119,000 |
| 2018/05/07 | 70 | 71 | 69 | 70 | ±0 | ±0% | 318,000 |
1751～
1800
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 | 49,600円 | -8.4% | -6.2% | 1.21% | 9.41倍 | 0.82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 | 34,800円 | +0.6% | +1.1% | 4.60% | 12.10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 | 147,500円 | +1.0% | +163.0% | 3.39% | 32.33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
