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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,077 | 1,081 | 1,070 | 1,081 | +21 | +2% | 700 |
| 2022/04/12 | 1,060 | 1,061 | 1,060 | 1,060 | +5 | +0.5% | 400 |
| 2022/04/11 | 1,071 | 1,071 | 1,055 | 1,055 | +8 | +0.8% | 500 |
| 2022/04/08 | 1,041 | 1,049 | 1,041 | 1,047 | -24 | -2.2% | 2,200 |
| 2022/04/07 | 1,073 | 1,073 | 1,071 | 1,071 | -9 | -0.8% | 800 |
| 2022/04/06 | 1,080 | 1,082 | 1,080 | 1,080 | -2 | -0.2% | 600 |
| 2022/04/05 | 1,082 | 1,082 | 1,082 | 1,082 | - | - | 100 |
| 2022/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/01 | 1,076 | 1,081 | 1,061 | 1,081 | +5 | +0.5% | 600 |
| 2022/03/31 | 1,076 | 1,076 | 1,076 | 1,076 | +6 | +0.6% | 100 |
| 2022/03/30 | 1,077 | 1,077 | 1,070 | 1,070 | -13 | -1.2% | 400 |
| 2022/03/29 | 1,085 | 1,085 | 1,083 | 1,083 | -1 | -0.1% | 4,500 |
| 2022/03/28 | 1,085 | 1,085 | 1,083 | 1,084 | -1 | -0.1% | 6,300 |
| 2022/03/25 | 1,090 | 1,090 | 1,085 | 1,085 | - | - | 3,400 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 1,090 | 1,090 | 1,085 | 1,085 | -3 | -0.3% | 3,100 |
| 2022/03/22 | 1,088 | 1,088 | 1,088 | 1,088 | ±0 | ±0% | 5,600 |
| 2022/03/18 | 1,088 | 1,088 | 1,088 | 1,088 | -8 | -0.7% | 100 |
| 2022/03/17 | 1,103 | 1,104 | 1,096 | 1,096 | -3 | -0.3% | 1,700 |
| 2022/03/16 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 200 |
| 2022/03/15 | 1,099 | 1,099 | 1,099 | 1,099 | +11 | +1% | 200 |
| 2022/03/14 | 1,088 | 1,088 | 1,088 | 1,088 | ±0 | ±0% | 2,700 |
| 2022/03/11 | 1,077 | 1,088 | 1,077 | 1,088 | - | - | 1,200 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 1,077 | 1,080 | 1,077 | 1,080 | +3 | +0.3% | 1,500 |
| 2022/03/08 | 1,080 | 1,080 | 1,077 | 1,077 | -3 | -0.3% | 200 |
| 2022/03/07 | 1,090 | 1,090 | 1,080 | 1,080 | -9 | -0.8% | 2,000 |
| 2022/03/04 | 1,093 | 1,093 | 1,089 | 1,089 | -4 | -0.4% | 5,800 |
| 2022/03/03 | 1,093 | 1,093 | 1,093 | 1,093 | +8 | +0.7% | 300 |
| 2022/03/02 | 1,097 | 1,110 | 1,085 | 1,085 | - | - | 900 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/24 | 1,121 | 1,121 | 1,096 | 1,096 | -52 | -4.5% | 2,500 |
| 2022/02/22 | 1,143 | 1,148 | 1,143 | 1,148 | +33 | +3% | 300 |
| 2022/02/21 | 1,115 | 1,115 | 1,115 | 1,115 | - | - | 200 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 1,143 | 1,143 | 1,139 | 1,139 | +10 | +0.9% | 900 |
| 2022/02/16 | 1,138 | 1,147 | 1,129 | 1,129 | +2 | +0.2% | 1,500 |
| 2022/02/15 | 1,113 | 1,127 | 1,112 | 1,127 | +16 | +1.4% | 700 |
| 2022/02/14 | 1,111 | 1,111 | 1,111 | 1,111 | ±0 | ±0% | 1,200 |
| 2022/02/10 | 1,111 | 1,111 | 1,111 | 1,111 | ±0 | ±0% | 100 |
| 2022/02/09 | 1,120 | 1,123 | 1,111 | 1,111 | -4 | -0.4% | 2,600 |
| 2022/02/08 | 1,095 | 1,115 | 1,095 | 1,115 | +14 | +1.3% | 3,400 |
| 2022/02/07 | 1,095 | 1,112 | 1,093 | 1,101 | +21 | +1.9% | 3,800 |
| 2022/02/04 | 1,090 | 1,090 | 1,080 | 1,080 | -12 | -1.1% | 600 |
| 2022/02/03 | 1,092 | 1,092 | 1,092 | 1,092 | ±0 | ±0% | 100 |
| 2022/02/02 | 1,097 | 1,097 | 1,080 | 1,092 | -5 | -0.5% | 300 |
| 2022/02/01 | 1,097 | 1,097 | 1,097 | 1,097 | - | - | 100 |
| 2022/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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 | 113,800円 | +2.6% | +2.9% | 4.39% | 7.56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 | 403,500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 | 42,000円 | +2.2% | +70.5% | 3.81% | 13.18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 | 320,500円 | +2.9% | -2.1% | 3.12% | 8.48倍 | 0.42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
