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 |
|---|---|---|---|---|---|---|---|
| 2023/01/30 | 1,256 | 1,259 | 1,255 | 1,259 | +3 | +0.2% | 500 |
| 2023/01/27 | 1,265 | 1,265 | 1,253 | 1,256 | +5 | +0.4% | 800 |
| 2023/01/26 | 1,261 | 1,264 | 1,251 | 1,251 | -9 | -0.7% | 1,100 |
| 2023/01/25 | 1,256 | 1,260 | 1,250 | 1,260 | +8 | +0.6% | 900 |
| 2023/01/24 | 1,264 | 1,264 | 1,252 | 1,252 | -6 | -0.5% | 600 |
| 2023/01/23 | 1,247 | 1,258 | 1,247 | 1,258 | +11 | +0.9% | 900 |
| 2023/01/20 | 1,250 | 1,250 | 1,247 | 1,247 | -1 | -0.1% | 300 |
| 2023/01/19 | 1,249 | 1,249 | 1,248 | 1,248 | -2 | -0.2% | 900 |
| 2023/01/18 | 1,251 | 1,251 | 1,250 | 1,250 | -3 | -0.2% | 300 |
| 2023/01/17 | 1,266 | 1,268 | 1,253 | 1,253 | ±0 | ±0% | 1,800 |
| 2023/01/16 | 1,252 | 1,266 | 1,252 | 1,253 | +1 | +0.1% | 1,000 |
| 2023/01/13 | 1,258 | 1,268 | 1,252 | 1,252 | -6 | -0.5% | 800 |
| 2023/01/12 | 1,258 | 1,258 | 1,258 | 1,258 | ±0 | ±0% | 6,500 |
| 2023/01/11 | 1,251 | 1,259 | 1,251 | 1,258 | +10 | +0.8% | 500 |
| 2023/01/10 | 1,250 | 1,250 | 1,248 | 1,248 | -2 | -0.2% | 500 |
| 2023/01/06 | 1,250 | 1,250 | 1,250 | 1,250 | +2 | +0.2% | 200 |
| 2023/01/05 | 1,250 | 1,250 | 1,248 | 1,248 | -7 | -0.6% | 200 |
| 2023/01/04 | 1,259 | 1,259 | 1,241 | 1,255 | -12 | -0.9% | 900 |
| 2022/12/30 | 1,250 | 1,267 | 1,238 | 1,267 | - | - | 1,900 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,274 | 1,274 | 1,244 | 1,245 | - | - | 600 |
| 2022/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/26 | 1,245 | 1,245 | 1,245 | 1,245 | +3 | +0.2% | 6,100 |
| 2022/12/23 | 1,253 | 1,253 | 1,242 | 1,242 | -11 | -0.9% | 400 |
| 2022/12/22 | 1,250 | 1,274 | 1,249 | 1,253 | +2 | +0.2% | 2,100 |
| 2022/12/21 | 1,259 | 1,260 | 1,251 | 1,251 | -8 | -0.6% | 500 |
| 2022/12/20 | 1,264 | 1,277 | 1,259 | 1,259 | +7 | +0.6% | 2,200 |
| 2022/12/19 | 1,252 | 1,252 | 1,252 | 1,252 | - | - | 500 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,307 | 1,307 | 1,270 | 1,299 | -8 | -0.6% | 2,800 |
| 2022/12/14 | 1,314 | 1,314 | 1,282 | 1,307 | +32 | +2.5% | 3,300 |
| 2022/12/13 | 1,244 | 1,275 | 1,244 | 1,275 | +31 | +2.5% | 2,300 |
| 2022/12/12 | 1,243 | 1,250 | 1,243 | 1,244 | +1 | +0.1% | 1,800 |
| 2022/12/09 | 1,242 | 1,245 | 1,242 | 1,243 | - | - | 600 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,240 | 1,243 | 1,240 | 1,243 | ±0 | ±0% | 300 |
| 2022/12/06 | 1,243 | 1,243 | 1,243 | 1,243 | +7 | +0.6% | 200 |
| 2022/12/05 | 1,247 | 1,247 | 1,236 | 1,236 | +1 | +0.1% | 3,000 |
| 2022/12/02 | 1,223 | 1,235 | 1,223 | 1,235 | +12 | +1% | 300 |
| 2022/12/01 | 1,200 | 1,223 | 1,200 | 1,223 | -7 | -0.6% | 3,700 |
| 2022/11/30 | 1,236 | 1,236 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2022/11/29 | 1,230 | 1,230 | 1,230 | 1,230 | -2 | -0.2% | 100 |
| 2022/11/28 | 1,217 | 1,232 | 1,216 | 1,232 | +14 | +1.1% | 600 |
| 2022/11/25 | 1,230 | 1,230 | 1,218 | 1,218 | -6 | -0.5% | 200 |
| 2022/11/24 | 1,221 | 1,224 | 1,221 | 1,224 | +1 | +0.1% | 400 |
| 2022/11/22 | 1,219 | 1,223 | 1,219 | 1,223 | - | - | 400 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 1,219 | 1,219 | 1,219 | 1,219 | -25 | -2% | 200 |
| 2022/11/17 | 1,251 | 1,251 | 1,223 | 1,244 | +23 | +1.9% | 3,300 |
| 2022/11/16 | 1,250 | 1,250 | 1,220 | 1,221 | +1 | +0.1% | 3,000 |
601～
650
件表示中 / 3739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 | 137,700円 | +5.9% | +4.7% | 4.36% | 8.95倍 | 0.59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 |
| 神電鉄 | 233,300円 | +2.9% | +0.1% | 0.86% | 16.63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 |
| カンダ | 81,600円 | +0.6% | +4.3% | 2.82% | 7.36倍 | 0.67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 |
| 京福電 | 679,000円 | +1.5% | -9.7% | 0.29% | 8.76倍 | 1.08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 |
| 丸 運 | 41,800円 | +1.2% | -21.5% | 2.87% | 18.02倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
