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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,220 | 1,227 | 1,220 | 1,227 | +14 | +1.2% | 600 |
| 2022/09/07 | 1,214 | 1,214 | 1,213 | 1,213 | - | - | 400 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 1,212 | 1,213 | 1,212 | 1,213 | +1 | +0.1% | 200 |
| 2022/09/02 | 1,213 | 1,213 | 1,205 | 1,212 | +10 | +0.8% | 600 |
| 2022/09/01 | 1,242 | 1,242 | 1,202 | 1,202 | -28 | -2.3% | 500 |
| 2022/08/31 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 400 |
| 2022/08/30 | 1,229 | 1,230 | 1,218 | 1,230 | - | - | 600 |
| 2022/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/26 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 100 |
| 2022/08/25 | 1,233 | 1,244 | 1,233 | 1,240 | +7 | +0.6% | 400 |
| 2022/08/24 | 1,240 | 1,273 | 1,233 | 1,233 | - | - | 3,300 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 1,237 | 1,237 | 1,237 | 1,237 | +1 | +0.1% | 100 |
| 2022/08/19 | 1,220 | 1,240 | 1,220 | 1,236 | - | - | 1,000 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 1,237 | 1,237 | 1,227 | 1,227 | -10 | -0.8% | 1,100 |
| 2022/08/15 | 1,229 | 1,239 | 1,229 | 1,237 | +12 | +1% | 1,200 |
| 2022/08/12 | 1,228 | 1,236 | 1,217 | 1,225 | -3 | -0.2% | 4,700 |
| 2022/08/10 | 1,217 | 1,239 | 1,209 | 1,228 | +22 | +1.8% | 3,500 |
| 2022/08/09 | 1,218 | 1,218 | 1,190 | 1,206 | +2 | +0.2% | 5,500 |
| 2022/08/08 | 1,200 | 1,204 | 1,189 | 1,204 | +17 | +1.4% | 700 |
| 2022/08/05 | 1,195 | 1,195 | 1,185 | 1,187 | -9 | -0.8% | 900 |
| 2022/08/04 | 1,193 | 1,196 | 1,190 | 1,196 | - | - | 900 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,188 | 1,204 | 1,183 | 1,204 | +16 | +1.3% | 800 |
| 2022/08/01 | 1,200 | 1,203 | 1,188 | 1,188 | -12 | -1% | 1,300 |
| 2022/07/29 | 1,201 | 1,201 | 1,200 | 1,200 | - | - | 200 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,196 | 1,197 | 1,196 | 1,197 | -6 | -0.5% | 600 |
| 2022/07/26 | 1,189 | 1,203 | 1,189 | 1,203 | +15 | +1.3% | 300 |
| 2022/07/25 | 1,188 | 1,188 | 1,188 | 1,188 | +5 | +0.4% | 100 |
| 2022/07/22 | 1,188 | 1,188 | 1,183 | 1,183 | -5 | -0.4% | 1,000 |
| 2022/07/21 | 1,188 | 1,189 | 1,188 | 1,188 | -1 | -0.1% | 1,400 |
| 2022/07/20 | 1,195 | 1,195 | 1,189 | 1,189 | -7 | -0.6% | 1,200 |
| 2022/07/19 | 1,217 | 1,217 | 1,196 | 1,196 | -19 | -1.6% | 200 |
| 2022/07/15 | 1,221 | 1,225 | 1,204 | 1,215 | -1 | -0.1% | 5,000 |
| 2022/07/14 | 1,238 | 1,238 | 1,208 | 1,216 | +16 | +1.3% | 10,100 |
| 2022/07/13 | 1,182 | 1,200 | 1,182 | 1,200 | +22 | +1.9% | 3,500 |
| 2022/07/12 | 1,181 | 1,188 | 1,171 | 1,178 | +7 | +0.6% | 7,100 |
| 2022/07/11 | 1,170 | 1,174 | 1,170 | 1,171 | +1 | +0.1% | 300 |
| 2022/07/08 | 1,168 | 1,175 | 1,157 | 1,170 | +2 | +0.2% | 1,100 |
| 2022/07/07 | 1,164 | 1,171 | 1,163 | 1,168 | -4 | -0.3% | 1,600 |
| 2022/07/06 | 1,161 | 1,172 | 1,161 | 1,172 | -1 | -0.1% | 1,000 |
| 2022/07/05 | 1,166 | 1,173 | 1,161 | 1,173 | +7 | +0.6% | 800 |
| 2022/07/04 | 1,177 | 1,179 | 1,165 | 1,166 | +12 | +1% | 1,000 |
| 2022/07/01 | 1,155 | 1,155 | 1,154 | 1,154 | +1 | +0.1% | 300 |
| 2022/06/30 | 1,167 | 1,167 | 1,153 | 1,153 | -14 | -1.2% | 200 |
| 2022/06/29 | 1,157 | 1,167 | 1,157 | 1,167 | +13 | +1.1% | 200 |
651～
700
件表示中 / 3695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 | 113,000円 | +2.6% | +2.9% | 4.42% | 7.51倍 | 0.48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 |
| 中央バス | 391,500円 | +4.6% | +23.0% | - | - | - |
|
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 |
| 丸 運 | 41,800円 | +2.2% | +70.5% | 3.83% | 13.12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 |
| 大友ロジ | - | +8.8% | - | - | - | - |
|
- |
| 日石輸 | 310,500円 | +2.9% | -2.1% | 3.22% | 8.22倍 | 0.41倍 |
|
ＥＮＥＯＳ傘下の石油・高圧ガス輸送大手。鉄道輸送取扱量は業界首位。化成品の輸送業務も |
市場注目の銘柄
チャート関連のコラム
