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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,896 | 1,920 | 1,892 | 1,905 | +9 | +0.5% | 2,800 |
2023/12/14 | 1,910 | 1,916 | 1,892 | 1,896 | +1 | +0.1% | 3,100 |
2023/12/13 | 1,923 | 1,923 | 1,880 | 1,895 | -27 | -1.4% | 6,000 |
2023/12/12 | 1,934 | 1,949 | 1,921 | 1,922 | -8 | -0.4% | 4,600 |
2023/12/11 | 1,950 | 1,950 | 1,915 | 1,930 | -1 | -0.1% | 2,400 |
2023/12/08 | 1,986 | 1,986 | 1,911 | 1,931 | -55 | -2.8% | 5,800 |
2023/12/07 | 2,019 | 2,019 | 1,951 | 1,986 | -33 | -1.6% | 3,500 |
2023/12/06 | 2,020 | 2,030 | 2,012 | 2,019 | -1 | ±0% | 2,700 |
2023/12/05 | 2,026 | 2,034 | 2,011 | 2,020 | -36 | -1.8% | 3,400 |
2023/12/04 | 2,109 | 2,109 | 2,000 | 2,056 | -44 | -2.1% | 6,300 |
2023/12/01 | 2,082 | 2,100 | 2,080 | 2,100 | +18 | +0.9% | 2,600 |
2023/11/30 | 2,037 | 2,115 | 2,030 | 2,082 | +48 | +2.4% | 12,100 |
2023/11/29 | 2,030 | 2,043 | 2,018 | 2,034 | +24 | +1.2% | 6,500 |
2023/11/28 | 2,012 | 2,033 | 2,000 | 2,010 | +8 | +0.4% | 4,500 |
2023/11/27 | 1,925 | 2,010 | 1,922 | 2,002 | +77 | +4% | 10,300 |
2023/11/24 | 1,874 | 1,950 | 1,874 | 1,925 | +67 | +3.6% | 7,300 |
2023/11/22 | 1,865 | 1,874 | 1,858 | 1,858 | -19 | -1% | 1,400 |
2023/11/21 | 1,832 | 1,879 | 1,825 | 1,877 | +45 | +2.5% | 5,000 |
2023/11/20 | 1,855 | 1,875 | 1,826 | 1,832 | -23 | -1.2% | 6,400 |
2023/11/17 | 1,837 | 1,855 | 1,835 | 1,855 | +32 | +1.8% | 2,800 |
2023/11/16 | 1,829 | 1,840 | 1,821 | 1,823 | -12 | -0.7% | 700 |
2023/11/15 | 1,851 | 1,852 | 1,835 | 1,835 | -16 | -0.9% | 1,700 |
2023/11/14 | 1,857 | 1,859 | 1,850 | 1,851 | +1 | +0.1% | 900 |
2023/11/13 | 1,860 | 1,873 | 1,845 | 1,850 | ±0 | ±0% | 4,100 |
2023/11/10 | 1,858 | 1,941 | 1,817 | 1,850 | -8 | -0.4% | 6,500 |
2023/11/09 | 1,799 | 1,878 | 1,780 | 1,858 | +44 | +2.4% | 22,400 |
2023/11/08 | 1,837 | 1,880 | 1,755 | 1,814 | +164 | +9.9% | 61,900 |
2023/11/07 | 1,593 | 1,671 | 1,593 | 1,650 | +58 | +3.6% | 13,900 |
2023/11/06 | 1,592 | 1,592 | 1,591 | 1,592 | +20 | +1.3% | 400 |
2023/11/02 | 1,574 | 1,574 | 1,572 | 1,572 | -12 | -0.8% | 400 |
2023/11/01 | 1,585 | 1,585 | 1,574 | 1,584 | -3 | -0.2% | 1,600 |
2023/10/31 | 1,587 | 1,587 | 1,587 | 1,587 | +8 | +0.5% | 100 |
2023/10/30 | 1,575 | 1,579 | 1,575 | 1,579 | +14 | +0.9% | 300 |
2023/10/27 | 1,555 | 1,565 | 1,555 | 1,565 | +18 | +1.2% | 400 |
2023/10/26 | 1,557 | 1,557 | 1,545 | 1,547 | -10 | -0.6% | 1,300 |
2023/10/25 | 1,557 | 1,557 | 1,540 | 1,557 | +14 | +0.9% | 900 |
2023/10/24 | 1,550 | 1,551 | 1,523 | 1,543 | -24 | -1.5% | 2,700 |
2023/10/23 | 1,580 | 1,580 | 1,563 | 1,567 | -17 | -1.1% | 1,000 |
2023/10/20 | 1,585 | 1,585 | 1,584 | 1,584 | -2 | -0.1% | 800 |
2023/10/19 | 1,554 | 1,586 | 1,554 | 1,586 | -8 | -0.5% | 2,200 |
2023/10/18 | 1,600 | 1,600 | 1,592 | 1,594 | +1 | +0.1% | 1,100 |
2023/10/17 | 1,600 | 1,600 | 1,593 | 1,593 | +1 | +0.1% | 1,200 |
2023/10/16 | 1,620 | 1,620 | 1,585 | 1,592 | -28 | -1.7% | 2,600 |
2023/10/13 | 1,613 | 1,622 | 1,613 | 1,620 | -10 | -0.6% | 1,000 |
2023/10/12 | 1,624 | 1,630 | 1,611 | 1,630 | +6 | +0.4% | 5,000 |
2023/10/11 | 1,651 | 1,651 | 1,619 | 1,624 | +12 | +0.7% | 1,900 |
2023/10/10 | 1,600 | 1,630 | 1,600 | 1,612 | +13 | +0.8% | 1,700 |
2023/10/06 | 1,581 | 1,599 | 1,577 | 1,599 | +18 | +1.1% | 1,200 |
2023/10/05 | 1,559 | 1,581 | 1,559 | 1,581 | +25 | +1.6% | 1,800 |
2023/10/04 | 1,576 | 1,576 | 1,516 | 1,556 | -63 | -3.9% | 7,900 |
101~
150
件表示中 / 3457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 | 112,500円 | +2.1% | +0.7% | 4.09% | 8.35倍 | 0.52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 |
ビーイングH | 260,000円 | +12.1% | +3.5% | 1.42% | 13.14倍 | 2.62倍 |
|
生活物資に特化した3PL(物流一括受託)事業を展開。北陸を地盤に全国へエリア拡大 |
京福電 | 745,000円 | -1.7% | -12.1% | 0.27% | 11.30倍 | 1.38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 | - | +11.1% | -57.1% | - | - | - |
|
- |
中央バス | 331,500円 | +5.4% | -41.9% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム