南総通運の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/06 | 1,747 | 1,783 | 1,735 | 1,783 | +51 | +2.9% | 8,000 |
2023/09/05 | 1,711 | 1,735 | 1,657 | 1,732 | +39 | +2.3% | 9,000 |
2023/09/04 | 1,644 | 1,703 | 1,644 | 1,693 | +64 | +3.9% | 20,600 |
2023/09/01 | 1,555 | 1,636 | 1,550 | 1,629 | +64 | +4.1% | 8,800 |
2023/08/31 | 1,483 | 1,569 | 1,483 | 1,565 | +75 | +5% | 12,300 |
2023/08/30 | 1,493 | 1,500 | 1,490 | 1,490 | +27 | +1.8% | 5,500 |
2023/08/29 | 1,438 | 1,495 | 1,438 | 1,463 | +23 | +1.6% | 46,200 |
2023/08/28 | 1,440 | 1,440 | 1,434 | 1,440 | ±0 | ±0% | 3,800 |
2023/08/25 | 1,430 | 1,440 | 1,430 | 1,440 | ±0 | ±0% | 34,800 |
2023/08/24 | 1,435 | 1,440 | 1,435 | 1,440 | +3 | +0.2% | 3,700 |
2023/08/23 | 1,440 | 1,441 | 1,436 | 1,437 | -9 | -0.6% | 2,800 |
2023/08/22 | 1,447 | 1,447 | 1,446 | 1,446 | +13 | +0.9% | 800 |
2023/08/21 | 1,421 | 1,436 | 1,415 | 1,433 | +12 | +0.8% | 4,600 |
2023/08/18 | 1,415 | 1,424 | 1,410 | 1,421 | -9 | -0.6% | 3,100 |
2023/08/17 | 1,442 | 1,442 | 1,401 | 1,430 | -2 | -0.1% | 9,800 |
2023/08/16 | 1,449 | 1,449 | 1,430 | 1,432 | -7 | -0.5% | 3,300 |
2023/08/15 | 1,435 | 1,445 | 1,429 | 1,439 | +4 | +0.3% | 4,800 |
2023/08/14 | 1,436 | 1,439 | 1,426 | 1,435 | +9 | +0.6% | 8,500 |
2023/08/10 | 1,422 | 1,432 | 1,415 | 1,426 | -22 | -1.5% | 10,300 |
2023/08/09 | 1,430 | 1,454 | 1,412 | 1,448 | +46 | +3.3% | 20,300 |
2023/08/08 | 1,402 | 1,404 | 1,395 | 1,402 | ±0 | ±0% | 2,900 |
2023/08/07 | 1,404 | 1,407 | 1,402 | 1,402 | -2 | -0.1% | 1,900 |
2023/08/04 | 1,397 | 1,404 | 1,396 | 1,404 | +4 | +0.3% | 1,200 |
2023/08/03 | 1,400 | 1,403 | 1,398 | 1,400 | -5 | -0.4% | 1,700 |
2023/08/02 | 1,407 | 1,407 | 1,404 | 1,405 | -1 | -0.1% | 1,800 |
2023/08/01 | 1,405 | 1,407 | 1,405 | 1,406 | +5 | +0.4% | 1,000 |
2023/07/31 | 1,400 | 1,402 | 1,394 | 1,401 | +1 | +0.1% | 1,700 |
2023/07/28 | 1,400 | 1,402 | 1,394 | 1,400 | ±0 | ±0% | 1,500 |
2023/07/27 | 1,400 | 1,400 | 1,399 | 1,400 | -2 | -0.1% | 700 |
2023/07/26 | 1,398 | 1,402 | 1,398 | 1,402 | +4 | +0.3% | 1,600 |
2023/07/25 | 1,401 | 1,401 | 1,391 | 1,398 | +1 | +0.1% | 2,400 |
2023/07/24 | 1,394 | 1,400 | 1,394 | 1,397 | -5 | -0.4% | 1,300 |
2023/07/21 | 1,402 | 1,402 | 1,401 | 1,402 | +1 | +0.1% | 1,300 |
2023/07/20 | 1,395 | 1,408 | 1,392 | 1,401 | +6 | +0.4% | 2,800 |
2023/07/19 | 1,393 | 1,397 | 1,390 | 1,395 | +13 | +0.9% | 2,700 |
2023/07/18 | 1,379 | 1,394 | 1,379 | 1,382 | +3 | +0.2% | 5,000 |
2023/07/14 | 1,380 | 1,386 | 1,379 | 1,379 | -9 | -0.6% | 2,000 |
2023/07/13 | 1,382 | 1,388 | 1,382 | 1,388 | -5 | -0.4% | 800 |
2023/07/12 | 1,400 | 1,400 | 1,380 | 1,393 | -11 | -0.8% | 12,800 |
2023/07/11 | 1,402 | 1,405 | 1,398 | 1,404 | +2 | +0.1% | 2,400 |
2023/07/10 | 1,404 | 1,404 | 1,397 | 1,402 | -2 | -0.1% | 3,500 |
2023/07/07 | 1,411 | 1,422 | 1,404 | 1,404 | -11 | -0.8% | 3,900 |
2023/07/06 | 1,415 | 1,418 | 1,407 | 1,415 | ±0 | ±0% | 1,600 |
2023/07/05 | 1,407 | 1,415 | 1,406 | 1,415 | -10 | -0.7% | 1,100 |
2023/07/04 | 1,401 | 1,430 | 1,396 | 1,425 | +29 | +2.1% | 4,400 |
2023/07/03 | 1,390 | 1,411 | 1,386 | 1,396 | +15 | +1.1% | 3,500 |
2023/06/30 | 1,375 | 1,381 | 1,373 | 1,381 | +6 | +0.4% | 1,000 |
2023/06/29 | 1,375 | 1,383 | 1,369 | 1,375 | +4 | +0.3% | 3,300 |
2023/06/28 | 1,369 | 1,373 | 1,367 | 1,371 | +9 | +0.7% | 2,600 |
2023/06/27 | 1,369 | 1,369 | 1,359 | 1,362 | -3 | -0.2% | 800 |
451~
500
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「南総通運」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 |
---|---|---|---|---|---|---|---|---|
南総通運 | 136,300円 | +5.9% | +4.7% | 4.40% | 8.86倍 | 0.58倍 |
|
千葉地盤。物流(運送、倉庫、流通加工・飲料など作業請負)ほか建築、賃貸、タクシー等併営 |
神電鉄 | 231,900円 | +2.9% | +0.1% | 0.86% | 16.53倍 | 0.78倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
カンダ | 79,800円 | +0.6% | +4.3% | 2.88% | 7.20倍 | 0.66倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等3PL、物流センター業務代行 |
京福電 | 666,000円 | +1.5% | -9.7% | 0.30% | 8.59倍 | 1.06倍 |
|
京都と福井に営業地盤持つ、京阪電鉄系。不動産、ホテル、競艇場などを展開。利益は上期偏重 |
丸 運 | 41,800円 | +1.2% | -21.5% | 2.87% | 18.02倍 | 0.48倍 |
|
ENEOSHD系で石油や化成品の輸送が得意。貨物物流にも注力。神戸製鋼所等も主要荷主 |
市場注目の銘柄
チャート関連のコラム