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 |
|---|---|---|---|---|---|---|---|
| 2017/12/13 | 1,230 | 1,250 | 1,230 | 1,249 | +19 | +1.5% | 5,600 |
| 2017/12/12 | 1,220 | 1,234 | 1,220 | 1,230 | +13 | +1.1% | 4,300 |
| 2017/12/11 | 1,215 | 1,217 | 1,212 | 1,217 | +1 | +0.1% | 9,800 |
| 2017/12/08 | 1,216 | 1,216 | 1,216 | 1,216 | +4 | +0.3% | 100 |
| 2017/12/07 | 1,215 | 1,215 | 1,211 | 1,212 | -4 | -0.3% | 600 |
| 2017/12/06 | 1,217 | 1,217 | 1,215 | 1,216 | +2 | +0.2% | 3,500 |
| 2017/12/05 | 1,207 | 1,214 | 1,201 | 1,214 | -10 | -0.8% | 1,200 |
| 2017/12/04 | 1,220 | 1,224 | 1,202 | 1,224 | - | - | 8,100 |
| 2017/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/30 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 400 |
| 2017/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 300 |
| 2017/11/24 | 1,225 | 1,235 | 1,224 | 1,225 | +5 | +0.4% | 2,200 |
| 2017/11/22 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 200 |
| 2017/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/20 | 1,215 | 1,218 | 1,215 | 1,218 | +5 | +0.4% | 900 |
| 2017/11/17 | 1,213 | 1,213 | 1,213 | 1,213 | ±0 | ±0% | 2,000 |
| 2017/11/16 | 1,186 | 1,213 | 1,186 | 1,213 | +27 | +2.3% | 1,900 |
| 2017/11/15 | 1,215 | 1,215 | 1,186 | 1,186 | - | - | 3,600 |
| 2017/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/13 | 1,206 | 1,218 | 1,206 | 1,218 | +12 | +1% | 2,800 |
| 2017/11/10 | 1,209 | 1,209 | 1,206 | 1,206 | -3 | -0.2% | 600 |
| 2017/11/09 | 1,209 | 1,209 | 1,209 | 1,209 | ±0 | ±0% | 900 |
| 2017/11/08 | 1,195 | 1,209 | 1,195 | 1,209 | +35 | +3% | 1,300 |
| 2017/11/07 | 1,183 | 1,183 | 1,166 | 1,174 | - | - | 3,000 |
| 2017/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/02 | 1,209 | 1,211 | 1,209 | 1,211 | - | - | 2,300 |
| 2017/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/31 | 1,205 | 1,205 | 1,205 | 1,205 | -5 | -0.4% | 400 |
| 2017/10/30 | 1,215 | 1,215 | 1,210 | 1,210 | -28 | -2.3% | 1,100 |
| 2017/10/27 | 1,227 | 1,238 | 1,212 | 1,238 | -9 | -0.7% | 600 |
| 2017/10/26 | 1,200 | 1,247 | 1,158 | 1,247 | +32 | +2.6% | 1,800 |
| 2017/10/25 | 1,210 | 1,232 | 1,210 | 1,215 | - | - | 1,900 |
| 2017/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/23 | 1,200 | 1,250 | 1,200 | 1,250 | +62 | +5.2% | 1,200 |
| 2017/10/20 | 1,188 | 1,188 | 1,188 | 1,188 | -2 | -0.2% | 700 |
| 2017/10/19 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 100 |
| 2017/10/18 | 1,199 | 1,199 | 1,190 | 1,190 | -10 | -0.8% | 1,700 |
| 2017/10/17 | 1,194 | 1,200 | 1,194 | 1,200 | +30 | +2.6% | 1,300 |
| 2017/10/16 | 1,171 | 1,190 | 1,169 | 1,170 | +1 | +0.1% | 2,800 |
| 2017/10/13 | 1,165 | 1,169 | 1,165 | 1,169 | +4 | +0.3% | 3,200 |
| 2017/10/12 | 1,143 | 1,165 | 1,143 | 1,165 | +28 | +2.5% | 200 |
| 2017/10/11 | 1,131 | 1,137 | 1,131 | 1,137 | +6 | +0.5% | 900 |
| 2017/10/10 | 1,169 | 1,169 | 1,131 | 1,131 | -34 | -2.9% | 2,900 |
| 2017/10/06 | 1,168 | 1,168 | 1,165 | 1,165 | - | - | 200 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 1,159 | 1,160 | 1,159 | 1,160 | +10 | +0.9% | 1,900 |
| 2017/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | +18 | +1.6% | 100 |
| 2017/10/02 | 1,121 | 1,132 | 1,121 | 1,132 | - | - | 1,800 |
1851～
1900
件表示中 / 3741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 | 135,200円 | +5.9% | +4.7% | 4.44% | 8.79倍 | 0.58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 | 81,400円 | +0.6% | +4.3% | 2.83% | 7.35倍 | 0.68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 |
| 神電鉄 | 233,000円 | +2.9% | +0.1% | 0.86% | 16.61倍 | 0.78倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
| 京福電 | 664,000円 | +1.5% | -9.7% | 0.30% | 8.57倍 | 1.06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 |
| 中央バス | 386,500円 | - | - | - | - | 0.34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 |
市場注目の銘柄
チャート関連のコラム
