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 |
---|---|---|---|---|---|---|---|
2024/05/14 | 1,141 | 1,141 | 1,106 | 1,132 | -18 | -1.6% | 8,200 |
2024/05/13 | 1,158 | 1,158 | 1,134 | 1,150 | +15 | +1.3% | 25,000 |
2024/05/10 | 1,105 | 1,140 | 1,105 | 1,135 | +39 | +3.6% | 27,300 |
2024/05/09 | 1,084 | 1,174 | 1,081 | 1,096 | +22 | +2% | 45,600 |
2024/05/08 | 1,070 | 1,088 | 1,063 | 1,074 | +10 | +0.9% | 13,100 |
2024/05/07 | 1,057 | 1,070 | 1,054 | 1,064 | +7 | +0.7% | 8,100 |
2024/05/02 | 1,056 | 1,058 | 1,047 | 1,057 | ±0 | ±0% | 2,200 |
2024/05/01 | 1,054 | 1,057 | 1,047 | 1,057 | +3 | +0.3% | 1,400 |
2024/04/30 | 1,050 | 1,056 | 1,047 | 1,054 | +8 | +0.8% | 4,000 |
2024/04/26 | 1,050 | 1,050 | 1,043 | 1,046 | -13 | -1.2% | 3,000 |
2024/04/25 | 1,053 | 1,059 | 1,046 | 1,059 | ±0 | ±0% | 1,600 |
2024/04/24 | 1,054 | 1,059 | 1,054 | 1,059 | +1 | +0.1% | 1,300 |
2024/04/23 | 1,045 | 1,062 | 1,045 | 1,058 | +13 | +1.2% | 4,200 |
2024/04/22 | 1,042 | 1,047 | 1,040 | 1,045 | +2 | +0.2% | 1,600 |
2024/04/19 | 1,035 | 1,048 | 1,013 | 1,043 | +1 | +0.1% | 15,400 |
2024/04/18 | 1,040 | 1,092 | 1,007 | 1,042 | +9 | +0.9% | 31,200 |
2024/04/17 | 1,053 | 1,053 | 1,030 | 1,033 | -14 | -1.3% | 8,300 |
2024/04/16 | 1,072 | 1,072 | 1,046 | 1,047 | -27 | -2.5% | 6,300 |
2024/04/15 | 1,054 | 1,074 | 1,051 | 1,074 | +15 | +1.4% | 11,900 |
2024/04/12 | 1,060 | 1,066 | 1,057 | 1,059 | -1 | -0.1% | 11,400 |
2024/04/11 | 1,056 | 1,060 | 1,055 | 1,060 | +7 | +0.7% | 9,600 |
2024/04/10 | 1,058 | 1,059 | 1,053 | 1,053 | -5 | -0.5% | 3,100 |
2024/04/09 | 1,053 | 1,061 | 1,049 | 1,058 | +15 | +1.4% | 2,600 |
2024/04/08 | 1,062 | 1,062 | 1,042 | 1,043 | -12 | -1.1% | 12,100 |
2024/04/05 | 1,048 | 1,060 | 1,047 | 1,055 | -2 | -0.2% | 5,400 |
2024/04/04 | 1,060 | 1,060 | 1,052 | 1,057 | +4 | +0.4% | 4,600 |
2024/04/03 | 1,047 | 1,062 | 1,045 | 1,053 | ±0 | ±0% | 9,200 |
2024/04/02 | 1,076 | 1,076 | 1,041 | 1,053 | -20 | -1.9% | 13,600 |
2024/04/01 | 1,080 | 1,080 | 1,043 | 1,073 | -13 | -1.2% | 12,200 |
2024/03/29 | 1,064 | 1,090 | 1,064 | 1,086 | +27 | +2.5% | 12,500 |
2024/03/28 | 1,057 | 1,072 | 1,055 | 1,059 | -21 | -1.9% | 5,900 |
2024/03/27 | 1,085 | 1,088 | 1,078 | 1,080 | -5 | -0.5% | 10,500 |
2024/03/26 | 1,083 | 1,089 | 1,070 | 1,085 | -3 | -0.3% | 9,100 |
2024/03/25 | 1,086 | 1,090 | 1,074 | 1,088 | +7 | +0.6% | 19,800 |
2024/03/22 | 1,070 | 1,084 | 1,067 | 1,081 | +18 | +1.7% | 22,600 |
2024/03/21 | 1,060 | 1,069 | 1,060 | 1,063 | +4 | +0.4% | 7,800 |
2024/03/19 | 1,065 | 1,068 | 1,047 | 1,059 | -1 | -0.1% | 8,300 |
2024/03/18 | 1,050 | 1,062 | 1,049 | 1,060 | +17 | +1.6% | 9,500 |
2024/03/15 | 1,045 | 1,052 | 1,043 | 1,043 | -2 | -0.2% | 5,600 |
2024/03/14 | 1,040 | 1,045 | 1,037 | 1,045 | +4 | +0.4% | 2,700 |
2024/03/13 | 1,044 | 1,048 | 1,037 | 1,041 | -3 | -0.3% | 10,200 |
2024/03/12 | 1,029 | 1,044 | 1,018 | 1,044 | +15 | +1.5% | 19,300 |
2024/03/11 | 1,047 | 1,047 | 1,020 | 1,029 | -24 | -2.3% | 19,600 |
2024/03/08 | 1,052 | 1,059 | 1,052 | 1,053 | -4 | -0.4% | 3,300 |
2024/03/07 | 1,064 | 1,075 | 1,049 | 1,057 | +2 | +0.2% | 10,700 |
2024/03/06 | 1,046 | 1,069 | 1,043 | 1,055 | +5 | +0.5% | 9,100 |
2024/03/05 | 1,049 | 1,053 | 1,042 | 1,050 | +1 | +0.1% | 4,300 |
2024/03/04 | 1,060 | 1,061 | 1,041 | 1,049 | -11 | -1% | 12,700 |
2024/03/01 | 1,072 | 1,072 | 1,060 | 1,060 | -12 | -1.1% | 13,900 |
2024/02/29 | 1,070 | 1,072 | 1,064 | 1,072 | ±0 | ±0% | 5,900 |
1~
50
件表示中 / 3454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 | 111,900円 | +5.4% | +14.2% | 3.40% | 7.17倍 | 0.53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 | 740,000円 | -1.7% | -12.1% | 0.27% | 11.22倍 | 1.37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 |
エスラインG | 126,500円 | +2.0% | +1.2% | 1.74% | 21.12倍 | 0.51倍 |
|
岐阜県地盤の路線トラック業者中堅。宅配は「スワロー便」。オンライン情報システムで先鞭 |
大友ロジ | - | +11.1% | -57.1% | - | - | - |
|
- |
中央バス | 325,500円 | -1.3% | -55.4% | 1.08% | 85.16倍 | 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