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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,325 | 1,326 | 1,325 | 1,326 | +13 | +1% | 200 |
| 2018/05/02 | 1,313 | 1,313 | 1,313 | 1,313 | -22 | -1.6% | 300 |
| 2018/05/01 | 1,331 | 1,335 | 1,331 | 1,335 | - | - | 200 |
| 2018/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/25 | 1,337 | 1,337 | 1,337 | 1,337 | -2 | -0.1% | 600 |
| 2018/04/24 | 1,339 | 1,339 | 1,339 | 1,339 | -30 | -2.2% | 800 |
| 2018/04/23 | 1,373 | 1,373 | 1,343 | 1,369 | - | - | 500 |
| 2018/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/19 | 1,376 | 1,376 | 1,375 | 1,375 | -14 | -1% | 900 |
| 2018/04/18 | 1,366 | 1,389 | 1,366 | 1,389 | +36 | +2.7% | 400 |
| 2018/04/17 | 1,357 | 1,358 | 1,353 | 1,353 | - | - | 900 |
| 2018/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/13 | 1,331 | 1,357 | 1,331 | 1,357 | -4 | -0.3% | 2,100 |
| 2018/04/12 | 1,358 | 1,371 | 1,358 | 1,361 | +3 | +0.2% | 1,900 |
| 2018/04/11 | 1,352 | 1,358 | 1,299 | 1,358 | -9 | -0.7% | 4,400 |
| 2018/04/10 | 1,378 | 1,378 | 1,349 | 1,367 | +2 | +0.1% | 1,400 |
| 2018/04/09 | 1,370 | 1,370 | 1,365 | 1,365 | -8 | -0.6% | 500 |
| 2018/04/06 | 1,373 | 1,373 | 1,373 | 1,373 | -1 | -0.1% | 100 |
| 2018/04/05 | 1,380 | 1,381 | 1,374 | 1,374 | -35 | -2.5% | 2,000 |
| 2018/04/04 | 1,409 | 1,409 | 1,408 | 1,409 | - | - | 400 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 1,406 | 1,406 | 1,406 | 1,406 | +13 | +0.9% | 100 |
| 2018/03/30 | 1,398 | 1,412 | 1,339 | 1,393 | - | - | 4,100 |
| 2018/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/28 | 1,373 | 1,400 | 1,373 | 1,400 | -24 | -1.7% | 200 |
| 2018/03/27 | 1,414 | 1,424 | 1,413 | 1,424 | +39 | +2.8% | 1,100 |
| 2018/03/26 | 1,400 | 1,400 | 1,385 | 1,385 | -18 | -1.3% | 1,200 |
| 2018/03/23 | 1,439 | 1,439 | 1,402 | 1,403 | -42 | -2.9% | 3,900 |
| 2018/03/22 | 1,448 | 1,448 | 1,400 | 1,445 | - | - | 3,200 |
| 2018/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/19 | 1,438 | 1,458 | 1,438 | 1,450 | -18 | -1.2% | 500 |
| 2018/03/16 | 1,476 | 1,476 | 1,467 | 1,468 | -8 | -0.5% | 300 |
| 2018/03/15 | 1,475 | 1,476 | 1,445 | 1,476 | +1 | +0.1% | 2,300 |
| 2018/03/14 | 1,477 | 1,477 | 1,458 | 1,475 | +40 | +2.8% | 3,600 |
| 2018/03/13 | 1,424 | 1,461 | 1,424 | 1,435 | +32 | +2.3% | 1,800 |
| 2018/03/12 | 1,397 | 1,417 | 1,395 | 1,403 | +9 | +0.6% | 1,900 |
| 2018/03/09 | 1,418 | 1,418 | 1,385 | 1,394 | - | - | 2,300 |
| 2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/07 | 1,399 | 1,437 | 1,399 | 1,426 | +49 | +3.6% | 600 |
| 2018/03/06 | 1,351 | 1,397 | 1,351 | 1,377 | -1 | -0.1% | 1,600 |
| 2018/03/05 | 1,410 | 1,410 | 1,377 | 1,378 | -32 | -2.3% | 1,600 |
| 2018/03/02 | 1,461 | 1,461 | 1,410 | 1,410 | -56 | -3.8% | 2,100 |
| 2018/03/01 | 1,489 | 1,489 | 1,466 | 1,466 | -18 | -1.2% | 1,900 |
| 2018/02/28 | 1,449 | 1,484 | 1,449 | 1,484 | +35 | +2.4% | 5,900 |
| 2018/02/27 | 1,433 | 1,457 | 1,433 | 1,449 | +16 | +1.1% | 5,700 |
| 2018/02/26 | 1,419 | 1,433 | 1,419 | 1,433 | +16 | +1.1% | 1,300 |
| 2018/02/23 | 1,410 | 1,417 | 1,410 | 1,417 | +7 | +0.5% | 200 |
| 2018/02/22 | 1,410 | 1,410 | 1,392 | 1,410 | -30 | -2.1% | 900 |
| 2018/02/21 | 1,407 | 1,444 | 1,407 | 1,440 | +35 | +2.5% | 2,300 |
1801～
1850
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
