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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,409 | 1,420 | 1,409 | 1,420 | +11 | +0.8% | 3,500 |
| 2018/07/17 | 1,465 | 1,465 | 1,409 | 1,409 | +64 | +4.8% | 4,800 |
| 2018/07/13 | 1,340 | 1,350 | 1,340 | 1,345 | +5 | +0.4% | 6,600 |
| 2018/07/12 | 1,320 | 1,344 | 1,320 | 1,340 | +20 | +1.5% | 4,200 |
| 2018/07/11 | 1,320 | 1,320 | 1,320 | 1,320 | -11 | -0.8% | 100 |
| 2018/07/10 | 1,320 | 1,331 | 1,320 | 1,331 | +16 | +1.2% | 2,100 |
| 2018/07/09 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 1,000 |
| 2018/07/06 | 1,306 | 1,327 | 1,306 | 1,315 | -10 | -0.8% | 700 |
| 2018/07/05 | 1,331 | 1,331 | 1,325 | 1,325 | -7 | -0.5% | 200 |
| 2018/07/04 | 1,340 | 1,340 | 1,332 | 1,332 | - | - | 600 |
| 2018/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/02 | 1,333 | 1,340 | 1,333 | 1,340 | ±0 | ±0% | 400 |
| 2018/06/29 | 1,340 | 1,340 | 1,340 | 1,340 | -5 | -0.4% | 100 |
| 2018/06/28 | 1,345 | 1,345 | 1,345 | 1,345 | +5 | +0.4% | 100 |
| 2018/06/27 | 1,340 | 1,340 | 1,322 | 1,340 | +1 | +0.1% | 1,500 |
| 2018/06/26 | 1,339 | 1,339 | 1,339 | 1,339 | -1 | -0.1% | 100 |
| 2018/06/25 | 1,338 | 1,340 | 1,338 | 1,340 | +2 | +0.1% | 200 |
| 2018/06/22 | 1,325 | 1,338 | 1,325 | 1,338 | +5 | +0.4% | 1,000 |
| 2018/06/21 | 1,333 | 1,333 | 1,333 | 1,333 | -7 | -0.5% | 100 |
| 2018/06/20 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 800 |
| 2018/06/19 | 1,345 | 1,348 | 1,330 | 1,340 | +10 | +0.8% | 4,600 |
| 2018/06/18 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 700 |
| 2018/06/15 | 1,330 | 1,338 | 1,329 | 1,330 | - | - | 1,700 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 1,321 | 1,329 | 1,321 | 1,329 | +1 | +0.1% | 900 |
| 2018/06/12 | 1,324 | 1,328 | 1,320 | 1,328 | +5 | +0.4% | 3,100 |
| 2018/06/11 | 1,330 | 1,330 | 1,323 | 1,323 | - | - | 4,000 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 1,320 | 1,325 | 1,320 | 1,325 | +18 | +1.4% | 500 |
| 2018/06/06 | 1,307 | 1,307 | 1,307 | 1,307 | -15 | -1.1% | 400 |
| 2018/06/05 | 1,322 | 1,322 | 1,310 | 1,322 | -5 | -0.4% | 1,100 |
| 2018/06/04 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 100 |
| 2018/06/01 | 1,319 | 1,327 | 1,319 | 1,327 | +13 | +1% | 300 |
| 2018/05/31 | 1,315 | 1,315 | 1,314 | 1,314 | +4 | +0.3% | 500 |
| 2018/05/30 | 1,300 | 1,330 | 1,300 | 1,310 | -20 | -1.5% | 2,600 |
| 2018/05/29 | 1,325 | 1,339 | 1,325 | 1,330 | -25 | -1.8% | 1,200 |
| 2018/05/28 | 1,371 | 1,371 | 1,341 | 1,355 | -3 | -0.2% | 8,300 |
| 2018/05/25 | 1,357 | 1,358 | 1,357 | 1,358 | +5 | +0.4% | 200 |
| 2018/05/24 | 1,354 | 1,354 | 1,350 | 1,353 | +11 | +0.8% | 600 |
| 2018/05/23 | 1,357 | 1,357 | 1,342 | 1,342 | -8 | -0.6% | 400 |
| 2018/05/22 | 1,350 | 1,350 | 1,340 | 1,350 | -7 | -0.5% | 1,800 |
| 2018/05/21 | 1,357 | 1,357 | 1,341 | 1,357 | - | - | 600 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 1,326 | 1,348 | 1,326 | 1,343 | +13 | +1% | 700 |
| 2018/05/16 | 1,342 | 1,342 | 1,328 | 1,330 | -18 | -1.3% | 3,300 |
| 2018/05/15 | 1,364 | 1,364 | 1,337 | 1,348 | -1 | -0.1% | 3,700 |
| 2018/05/14 | 1,367 | 1,367 | 1,338 | 1,349 | - | - | 3,000 |
| 2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/10 | 1,347 | 1,351 | 1,337 | 1,337 | -9 | -0.7% | 500 |
| 2018/05/09 | 1,346 | 1,346 | 1,346 | 1,346 | +10 | +0.7% | 100 |
1551～
1600
件表示中 / 3586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 | 107,100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% | - | - | - |
|
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 | 279,400円 | +2.9% | -2.1% | 3.58% | 7.39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
