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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,077 | 1,077 | 1,070 | 1,070 | -13 | -1.2% | 400 |
| 2022/03/29 | 1,085 | 1,085 | 1,083 | 1,083 | -1 | -0.1% | 4,500 |
| 2022/03/28 | 1,085 | 1,085 | 1,083 | 1,084 | -1 | -0.1% | 6,300 |
| 2022/03/25 | 1,090 | 1,090 | 1,085 | 1,085 | - | - | 3,400 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 1,090 | 1,090 | 1,085 | 1,085 | -3 | -0.3% | 3,100 |
| 2022/03/22 | 1,088 | 1,088 | 1,088 | 1,088 | ±0 | ±0% | 5,600 |
| 2022/03/18 | 1,088 | 1,088 | 1,088 | 1,088 | -8 | -0.7% | 100 |
| 2022/03/17 | 1,103 | 1,104 | 1,096 | 1,096 | -3 | -0.3% | 1,700 |
| 2022/03/16 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 200 |
| 2022/03/15 | 1,099 | 1,099 | 1,099 | 1,099 | +11 | +1% | 200 |
| 2022/03/14 | 1,088 | 1,088 | 1,088 | 1,088 | ±0 | ±0% | 2,700 |
| 2022/03/11 | 1,077 | 1,088 | 1,077 | 1,088 | - | - | 1,200 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 1,077 | 1,080 | 1,077 | 1,080 | +3 | +0.3% | 1,500 |
| 2022/03/08 | 1,080 | 1,080 | 1,077 | 1,077 | -3 | -0.3% | 200 |
| 2022/03/07 | 1,090 | 1,090 | 1,080 | 1,080 | -9 | -0.8% | 2,000 |
| 2022/03/04 | 1,093 | 1,093 | 1,089 | 1,089 | -4 | -0.4% | 5,800 |
| 2022/03/03 | 1,093 | 1,093 | 1,093 | 1,093 | +8 | +0.7% | 300 |
| 2022/03/02 | 1,097 | 1,110 | 1,085 | 1,085 | - | - | 900 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/24 | 1,121 | 1,121 | 1,096 | 1,096 | -52 | -4.5% | 2,500 |
| 2022/02/22 | 1,143 | 1,148 | 1,143 | 1,148 | +33 | +3% | 300 |
| 2022/02/21 | 1,115 | 1,115 | 1,115 | 1,115 | - | - | 200 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 1,143 | 1,143 | 1,139 | 1,139 | +10 | +0.9% | 900 |
| 2022/02/16 | 1,138 | 1,147 | 1,129 | 1,129 | +2 | +0.2% | 1,500 |
| 2022/02/15 | 1,113 | 1,127 | 1,112 | 1,127 | +16 | +1.4% | 700 |
| 2022/02/14 | 1,111 | 1,111 | 1,111 | 1,111 | ±0 | ±0% | 1,200 |
| 2022/02/10 | 1,111 | 1,111 | 1,111 | 1,111 | ±0 | ±0% | 100 |
| 2022/02/09 | 1,120 | 1,123 | 1,111 | 1,111 | -4 | -0.4% | 2,600 |
| 2022/02/08 | 1,095 | 1,115 | 1,095 | 1,115 | +14 | +1.3% | 3,400 |
| 2022/02/07 | 1,095 | 1,112 | 1,093 | 1,101 | +21 | +1.9% | 3,800 |
| 2022/02/04 | 1,090 | 1,090 | 1,080 | 1,080 | -12 | -1.1% | 600 |
| 2022/02/03 | 1,092 | 1,092 | 1,092 | 1,092 | ±0 | ±0% | 100 |
| 2022/02/02 | 1,097 | 1,097 | 1,080 | 1,092 | -5 | -0.5% | 300 |
| 2022/02/01 | 1,097 | 1,097 | 1,097 | 1,097 | - | - | 100 |
| 2022/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/28 | 1,076 | 1,076 | 1,076 | 1,076 | - | - | 2,400 |
| 2022/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/26 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 100 |
| 2022/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 1,080 | 1,080 | 1,077 | 1,079 | - | - | 800 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 1,097 | 1,103 | 1,082 | 1,082 | -7 | -0.6% | 4,800 |
| 2022/01/18 | 1,089 | 1,089 | 1,089 | 1,089 | +6 | +0.6% | 100 |
| 2022/01/17 | 1,084 | 1,084 | 1,083 | 1,083 | +2 | +0.2% | 400 |
851～
900
件表示中 / 3785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 | 146,400円 | +5.9% | +4.7% | 4.10% | 9.54倍 | 0.63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 |
| カンダ | 84,400円 | +0.6% | +4.3% | 2.73% | 7.62倍 | 0.70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 |
| 丸 運 | 65,900円 | +1.2% | -21.5% | 1.82% | 28.41倍 | 0.75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 |
| 中央バス | 448,500円 | +3.6% | -24.2% | 1.11% | 7.33倍 | 0.40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 |
| 京福電 | 687,000円 | +1.5% | -9.7% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
