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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 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 |
| 2013/06/12 | 39 | 40 | 39 | 40 | ±0 | ±0% | 159,000 |
| 2013/06/11 | 41 | 41 | 40 | 40 | ±0 | ±0% | 180,000 |
2951～
3000
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 | 51,200円 | -8.4% | -6.2% | 1.17% | 9.71倍 | 0.85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 | 35,000円 | +0.6% | +1.1% | 4.57% | 12.17倍 | 1.06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 | 99,200円 | -11.6% | -16.6% | 4.03% | 9.52倍 | 0.50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 | 270,500円 | +23.6% | +56.6% | 4.44% | 16.03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 | 149,000円 | +1.0% | +163.0% | 3.36% | 32.66倍 | 1.01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
