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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,148 | 1,148 | 1,148 | 1,148 | -2 | -0.2% | 1,000 |
| 2017/07/07 | 1,117 | 1,150 | 1,117 | 1,150 | +33 | +3% | 8,000 |
| 2017/07/06 | 1,111 | 1,117 | 1,111 | 1,117 | +6 | +0.5% | 2,000 |
| 2017/07/05 | 1,090 | 1,111 | 1,090 | 1,111 | +11 | +1% | 2,000 |
| 2017/07/04 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
| 2017/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/30 | 1,119 | 1,119 | 1,119 | 1,119 | +7 | +0.6% | 2,000 |
| 2017/06/29 | 1,112 | 1,112 | 1,112 | 1,112 | - | - | 1,000 |
| 2017/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/27 | 1,101 | 1,101 | 1,101 | 1,101 | -11 | -1% | 1,000 |
| 2017/06/26 | 1,112 | 1,112 | 1,112 | 1,112 | - | - | 1,000 |
| 2017/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/22 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 2017/06/21 | 1,140 | 1,150 | 1,140 | 1,150 | +20 | +1.8% | 2,000 |
| 2017/06/20 | 1,119 | 1,138 | 1,119 | 1,130 | - | - | 5,000 |
| 2017/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 1,120 | 1,120 | 1,090 | 1,091 | -29 | -2.6% | 4,000 |
| 2017/06/14 | 1,120 | 1,120 | 1,120 | 1,120 | +2 | +0.2% | 4,000 |
| 2017/06/13 | 1,118 | 1,118 | 1,118 | 1,118 | -3 | -0.3% | 2,000 |
| 2017/06/12 | 1,121 | 1,121 | 1,121 | 1,121 | +11 | +1% | 11,000 |
| 2017/06/09 | 1,128 | 1,128 | 1,110 | 1,110 | -5 | -0.4% | 7,000 |
| 2017/06/08 | 1,105 | 1,135 | 1,105 | 1,115 | +15 | +1.4% | 9,000 |
| 2017/06/07 | 1,090 | 1,100 | 1,084 | 1,100 | +10 | +0.9% | 7,000 |
| 2017/06/06 | 1,093 | 1,093 | 1,090 | 1,090 | -3 | -0.3% | 3,000 |
| 2017/06/05 | 1,090 | 1,093 | 1,090 | 1,093 | +13 | +1.2% | 3,000 |
| 2017/06/02 | 1,058 | 1,080 | 1,058 | 1,080 | +1 | +0.1% | 3,000 |
| 2017/06/01 | 1,078 | 1,079 | 1,078 | 1,079 | +1 | +0.1% | 4,000 |
| 2017/05/31 | 1,030 | 1,078 | 1,030 | 1,078 | - | - | 12,000 |
| 2017/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/29 | 1,019 | 1,030 | 1,019 | 1,030 | +30 | +3% | 2,000 |
| 2017/05/26 | 990 | 1,000 | 990 | 1,000 | +15 | +1.5% | 3,000 |
| 2017/05/25 | 985 | 985 | 985 | 985 | ±0 | ±0% | 1,000 |
| 2017/05/24 | 982 | 985 | 982 | 985 | +3 | +0.3% | 3,000 |
| 2017/05/23 | 985 | 985 | 980 | 982 | -3 | -0.3% | 6,000 |
| 2017/05/22 | 970 | 985 | 970 | 985 | - | - | 6,000 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/18 | 965 | 970 | 965 | 970 | -10 | -1% | 2,000 |
| 2017/05/17 | 1,021 | 1,021 | 976 | 980 | -20 | -2% | 6,000 |
| 2017/05/16 | 951 | 1,000 | 951 | 1,000 | +68 | +7.3% | 17,000 |
| 2017/05/15 | 932 | 932 | 932 | 932 | +1 | +0.1% | 1,000 |
| 2017/05/12 | 930 | 931 | 930 | 931 | +1 | +0.1% | 8,000 |
| 2017/05/11 | 930 | 930 | 930 | 930 | -1 | -0.1% | 1,000 |
| 2017/05/10 | 931 | 931 | 931 | 931 | ±0 | ±0% | 1,000 |
| 2017/05/09 | 935 | 935 | 931 | 931 | ±0 | ±0% | 4,000 |
| 2017/05/08 | 931 | 931 | 931 | 931 | +1 | +0.1% | 1,000 |
| 2017/05/02 | 925 | 930 | 925 | 930 | +5 | +0.5% | 2,000 |
| 2017/05/01 | 929 | 929 | 925 | 925 | +1 | +0.1% | 3,000 |
| 2017/04/28 | 924 | 924 | 924 | 924 | -7 | -0.8% | 2,000 |
| 2017/04/27 | 933 | 933 | 931 | 931 | -5 | -0.5% | 2,000 |
2001～
2050
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 | 145,500円 | +5.9% | +4.7% | 4.12% | 9.48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 | 66,600円 | +1.2% | -21.5% | 1.80% | 28.71倍 | 0.76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 | 442,000円 | +3.6% | -24.2% | 1.13% | 7.22倍 | 0.39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 | - | +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
