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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,264 | 1,264 | 1,252 | 1,252 | -6 | -0.5% | 600 |
| 2023/01/23 | 1,247 | 1,258 | 1,247 | 1,258 | +11 | +0.9% | 900 |
| 2023/01/20 | 1,250 | 1,250 | 1,247 | 1,247 | -1 | -0.1% | 300 |
| 2023/01/19 | 1,249 | 1,249 | 1,248 | 1,248 | -2 | -0.2% | 900 |
| 2023/01/18 | 1,251 | 1,251 | 1,250 | 1,250 | -3 | -0.2% | 300 |
| 2023/01/17 | 1,266 | 1,268 | 1,253 | 1,253 | ±0 | ±0% | 1,800 |
| 2023/01/16 | 1,252 | 1,266 | 1,252 | 1,253 | +1 | +0.1% | 1,000 |
| 2023/01/13 | 1,258 | 1,268 | 1,252 | 1,252 | -6 | -0.5% | 800 |
| 2023/01/12 | 1,258 | 1,258 | 1,258 | 1,258 | ±0 | ±0% | 6,500 |
| 2023/01/11 | 1,251 | 1,259 | 1,251 | 1,258 | +10 | +0.8% | 500 |
| 2023/01/10 | 1,250 | 1,250 | 1,248 | 1,248 | -2 | -0.2% | 500 |
| 2023/01/06 | 1,250 | 1,250 | 1,250 | 1,250 | +2 | +0.2% | 200 |
| 2023/01/05 | 1,250 | 1,250 | 1,248 | 1,248 | -7 | -0.6% | 200 |
| 2023/01/04 | 1,259 | 1,259 | 1,241 | 1,255 | -12 | -0.9% | 900 |
| 2022/12/30 | 1,250 | 1,267 | 1,238 | 1,267 | - | - | 1,900 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,274 | 1,274 | 1,244 | 1,245 | - | - | 600 |
| 2022/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/26 | 1,245 | 1,245 | 1,245 | 1,245 | +3 | +0.2% | 6,100 |
| 2022/12/23 | 1,253 | 1,253 | 1,242 | 1,242 | -11 | -0.9% | 400 |
| 2022/12/22 | 1,250 | 1,274 | 1,249 | 1,253 | +2 | +0.2% | 2,100 |
| 2022/12/21 | 1,259 | 1,260 | 1,251 | 1,251 | -8 | -0.6% | 500 |
| 2022/12/20 | 1,264 | 1,277 | 1,259 | 1,259 | +7 | +0.6% | 2,200 |
| 2022/12/19 | 1,252 | 1,252 | 1,252 | 1,252 | - | - | 500 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,307 | 1,307 | 1,270 | 1,299 | -8 | -0.6% | 2,800 |
| 2022/12/14 | 1,314 | 1,314 | 1,282 | 1,307 | +32 | +2.5% | 3,300 |
| 2022/12/13 | 1,244 | 1,275 | 1,244 | 1,275 | +31 | +2.5% | 2,300 |
| 2022/12/12 | 1,243 | 1,250 | 1,243 | 1,244 | +1 | +0.1% | 1,800 |
| 2022/12/09 | 1,242 | 1,245 | 1,242 | 1,243 | - | - | 600 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,240 | 1,243 | 1,240 | 1,243 | ±0 | ±0% | 300 |
| 2022/12/06 | 1,243 | 1,243 | 1,243 | 1,243 | +7 | +0.6% | 200 |
| 2022/12/05 | 1,247 | 1,247 | 1,236 | 1,236 | +1 | +0.1% | 3,000 |
| 2022/12/02 | 1,223 | 1,235 | 1,223 | 1,235 | +12 | +1% | 300 |
| 2022/12/01 | 1,200 | 1,223 | 1,200 | 1,223 | -7 | -0.6% | 3,700 |
| 2022/11/30 | 1,236 | 1,236 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2022/11/29 | 1,230 | 1,230 | 1,230 | 1,230 | -2 | -0.2% | 100 |
| 2022/11/28 | 1,217 | 1,232 | 1,216 | 1,232 | +14 | +1.1% | 600 |
| 2022/11/25 | 1,230 | 1,230 | 1,218 | 1,218 | -6 | -0.5% | 200 |
| 2022/11/24 | 1,221 | 1,224 | 1,221 | 1,224 | +1 | +0.1% | 400 |
| 2022/11/22 | 1,219 | 1,223 | 1,219 | 1,223 | - | - | 400 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 1,219 | 1,219 | 1,219 | 1,219 | -25 | -2% | 200 |
| 2022/11/17 | 1,251 | 1,251 | 1,223 | 1,244 | +23 | +1.9% | 3,300 |
| 2022/11/16 | 1,250 | 1,250 | 1,220 | 1,221 | +1 | +0.1% | 3,000 |
| 2022/11/15 | 1,219 | 1,220 | 1,214 | 1,220 | +8 | +0.7% | 800 |
| 2022/11/14 | 1,210 | 1,212 | 1,210 | 1,212 | +2 | +0.2% | 1,300 |
| 2022/11/11 | 1,214 | 1,214 | 1,210 | 1,210 | -4 | -0.3% | 500 |
| 2022/11/10 | 1,213 | 1,214 | 1,213 | 1,214 | +1 | +0.1% | 200 |
451～
500
件表示中 / 3585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 | 107,000円 | +2.6% | +2.9% | 4.67% | 7.52倍 | 0.48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 |
| 京福電 | 638,000円 | -1.7% | -12.1% | 0.31% | 9.68倍 | 1.10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 |
| 大友ロジ | - | +6.7% | - | - | - | - |
|
- |
| 中央バス | 306,500円 | +5.4% | -41.9% | 1.31% | 17.82倍 | 0.30倍 |
|
道央を基盤とする北海道最大のバス会社。不動産、建設、スキー場、ホテルなど兼営事業多数 |
| 日石輸 | 278,400円 | +2.9% | -2.1% | 3.59% | 7.37倍 | 0.37倍 |
|
ＥＮＥＯＳ傘下の石油・高圧ガス輸送大手。鉄道輸送取扱量は業界首位。化成品の輸送業務も |
市場注目の銘柄
チャート関連のコラム
