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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/06/28 | 1,166 | 1,166 | 1,151 | 1,154 | -9 | -0.8% | 600 |
| 2022/06/27 | 1,176 | 1,176 | 1,163 | 1,163 | +12 | +1% | 400 |
| 2022/06/24 | 1,158 | 1,158 | 1,151 | 1,151 | -6 | -0.5% | 1,300 |
| 2022/06/23 | 1,160 | 1,179 | 1,157 | 1,157 | -23 | -1.9% | 1,600 |
| 2022/06/22 | 1,161 | 1,182 | 1,155 | 1,180 | ±0 | ±0% | 1,300 |
| 2022/06/21 | 1,159 | 1,184 | 1,157 | 1,180 | +7 | +0.6% | 900 |
| 2022/06/20 | 1,178 | 1,178 | 1,170 | 1,173 | +3 | +0.3% | 900 |
| 2022/06/17 | 1,180 | 1,180 | 1,159 | 1,170 | -5 | -0.4% | 1,000 |
| 2022/06/16 | 1,186 | 1,186 | 1,175 | 1,175 | +9 | +0.8% | 500 |
| 2022/06/15 | 1,174 | 1,195 | 1,165 | 1,166 | -6 | -0.5% | 4,100 |
751～
800
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 | 146,400円 | +5.9% | +4.7% | 4.10% | 9.54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 | 65,900円 | +1.2% | -21.5% | 1.82% | 28.41倍 | 0.75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 | 448,500円 | +3.6% | -24.2% | 1.11% | 7.33倍 | 0.40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 | 687,000円 | +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
