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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,684 | 1,684 | 1,618 | 1,619 | -60 | -3.6% | 4,400 |
2023/10/02 | 1,684 | 1,684 | 1,679 | 1,679 | -5 | -0.3% | 300 |
2023/09/29 | 1,694 | 1,694 | 1,677 | 1,684 | -3 | -0.2% | 600 |
2023/09/28 | 1,701 | 1,704 | 1,687 | 1,687 | -18 | -1.1% | 1,900 |
2023/09/27 | 1,714 | 1,714 | 1,705 | 1,705 | -9 | -0.5% | 1,000 |
2023/09/26 | 1,697 | 1,714 | 1,697 | 1,714 | +24 | +1.4% | 900 |
2023/09/25 | 1,689 | 1,733 | 1,670 | 1,690 | +12 | +0.7% | 1,700 |
2023/09/22 | 1,695 | 1,700 | 1,665 | 1,678 | -45 | -2.6% | 5,600 |
2023/09/21 | 1,760 | 1,763 | 1,701 | 1,723 | -39 | -2.2% | 3,400 |
2023/09/20 | 1,771 | 1,783 | 1,760 | 1,762 | -5 | -0.3% | 3,900 |
2023/09/19 | 1,750 | 1,767 | 1,750 | 1,767 | +16 | +0.9% | 1,600 |
2023/09/15 | 1,763 | 1,765 | 1,734 | 1,751 | -6 | -0.3% | 3,300 |
2023/09/14 | 1,739 | 1,767 | 1,736 | 1,757 | +26 | +1.5% | 2,300 |
2023/09/13 | 1,723 | 1,738 | 1,712 | 1,731 | +9 | +0.5% | 4,900 |
2023/09/12 | 1,675 | 1,730 | 1,675 | 1,722 | +47 | +2.8% | 2,200 |
2023/09/11 | 1,697 | 1,697 | 1,615 | 1,675 | -23 | -1.4% | 5,300 |
2023/09/08 | 1,750 | 1,750 | 1,698 | 1,698 | -62 | -3.5% | 6,100 |
2023/09/07 | 1,775 | 1,786 | 1,744 | 1,760 | -23 | -1.3% | 3,500 |
2023/09/06 | 1,747 | 1,783 | 1,735 | 1,783 | +51 | +2.9% | 8,000 |
2023/09/05 | 1,711 | 1,735 | 1,657 | 1,732 | +39 | +2.3% | 9,000 |
2023/09/04 | 1,644 | 1,703 | 1,644 | 1,693 | +64 | +3.9% | 20,600 |
2023/09/01 | 1,555 | 1,636 | 1,550 | 1,629 | +64 | +4.1% | 8,800 |
2023/08/31 | 1,483 | 1,569 | 1,483 | 1,565 | +75 | +5% | 12,300 |
2023/08/30 | 1,493 | 1,500 | 1,490 | 1,490 | +27 | +1.8% | 5,500 |
2023/08/29 | 1,438 | 1,495 | 1,438 | 1,463 | +23 | +1.6% | 46,200 |
2023/08/28 | 1,440 | 1,440 | 1,434 | 1,440 | ±0 | ±0% | 3,800 |
2023/08/25 | 1,430 | 1,440 | 1,430 | 1,440 | ±0 | ±0% | 34,800 |
2023/08/24 | 1,435 | 1,440 | 1,435 | 1,440 | +3 | +0.2% | 3,700 |
2023/08/23 | 1,440 | 1,441 | 1,436 | 1,437 | -9 | -0.6% | 2,800 |
2023/08/22 | 1,447 | 1,447 | 1,446 | 1,446 | +13 | +0.9% | 800 |
2023/08/21 | 1,421 | 1,436 | 1,415 | 1,433 | +12 | +0.8% | 4,600 |
2023/08/18 | 1,415 | 1,424 | 1,410 | 1,421 | -9 | -0.6% | 3,100 |
2023/08/17 | 1,442 | 1,442 | 1,401 | 1,430 | -2 | -0.1% | 9,800 |
2023/08/16 | 1,449 | 1,449 | 1,430 | 1,432 | -7 | -0.5% | 3,300 |
2023/08/15 | 1,435 | 1,445 | 1,429 | 1,439 | +4 | +0.3% | 4,800 |
2023/08/14 | 1,436 | 1,439 | 1,426 | 1,435 | +9 | +0.6% | 8,500 |
2023/08/10 | 1,422 | 1,432 | 1,415 | 1,426 | -22 | -1.5% | 10,300 |
2023/08/09 | 1,430 | 1,454 | 1,412 | 1,448 | +46 | +3.3% | 20,300 |
2023/08/08 | 1,402 | 1,404 | 1,395 | 1,402 | ±0 | ±0% | 2,900 |
2023/08/07 | 1,404 | 1,407 | 1,402 | 1,402 | -2 | -0.1% | 1,900 |
2023/08/04 | 1,397 | 1,404 | 1,396 | 1,404 | +4 | +0.3% | 1,200 |
2023/08/03 | 1,400 | 1,403 | 1,398 | 1,400 | -5 | -0.4% | 1,700 |
2023/08/02 | 1,407 | 1,407 | 1,404 | 1,405 | -1 | -0.1% | 1,800 |
2023/08/01 | 1,405 | 1,407 | 1,405 | 1,406 | +5 | +0.4% | 1,000 |
2023/07/31 | 1,400 | 1,402 | 1,394 | 1,401 | +1 | +0.1% | 1,700 |
2023/07/28 | 1,400 | 1,402 | 1,394 | 1,400 | ±0 | ±0% | 1,500 |
2023/07/27 | 1,400 | 1,400 | 1,399 | 1,400 | -2 | -0.1% | 700 |
2023/07/26 | 1,398 | 1,402 | 1,398 | 1,402 | +4 | +0.3% | 1,600 |
2023/07/25 | 1,401 | 1,401 | 1,391 | 1,398 | +1 | +0.1% | 2,400 |
2023/07/24 | 1,394 | 1,400 | 1,394 | 1,397 | -5 | -0.4% | 1,300 |
151~
200
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