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 |
|---|---|---|---|---|---|---|---|
| 2022/06/20 | 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 |
| 2022/06/14 | 1,149 | 1,208 | 1,135 | 1,172 | +23 | +2% | 6,400 |
| 2022/06/13 | 1,141 | 1,150 | 1,141 | 1,149 | - | - | 1,300 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 1,138 | 1,148 | 1,138 | 1,141 | +3 | +0.3% | 600 |
| 2022/06/08 | 1,145 | 1,145 | 1,136 | 1,138 | +3 | +0.3% | 800 |
| 2022/06/07 | 1,135 | 1,135 | 1,135 | 1,135 | -7 | -0.6% | 200 |
| 2022/06/06 | 1,145 | 1,145 | 1,142 | 1,142 | -5 | -0.4% | 200 |
| 2022/06/03 | 1,145 | 1,147 | 1,144 | 1,147 | +2 | +0.2% | 800 |
| 2022/06/02 | 1,145 | 1,145 | 1,145 | 1,145 | +9 | +0.8% | 100 |
| 2022/06/01 | 1,142 | 1,145 | 1,134 | 1,136 | -8 | -0.7% | 1,900 |
| 2022/05/31 | 1,144 | 1,144 | 1,144 | 1,144 | +12 | +1.1% | 100 |
| 2022/05/30 | 1,140 | 1,140 | 1,132 | 1,132 | ±0 | ±0% | 300 |
| 2022/05/27 | 1,132 | 1,135 | 1,132 | 1,132 | ±0 | ±0% | 400 |
| 2022/05/26 | 1,147 | 1,147 | 1,127 | 1,132 | -15 | -1.3% | 600 |
| 2022/05/25 | 1,147 | 1,147 | 1,147 | 1,147 | +13 | +1.1% | 100 |
| 2022/05/24 | 1,135 | 1,145 | 1,130 | 1,134 | -4 | -0.4% | 900 |
| 2022/05/23 | 1,128 | 1,138 | 1,128 | 1,138 | +3 | +0.3% | 1,000 |
| 2022/05/20 | 1,135 | 1,135 | 1,135 | 1,135 | +5 | +0.4% | 100 |
| 2022/05/19 | 1,130 | 1,130 | 1,130 | 1,130 | -7 | -0.6% | 100 |
| 2022/05/18 | 1,119 | 1,144 | 1,119 | 1,137 | +17 | +1.5% | 2,200 |
| 2022/05/17 | 1,140 | 1,140 | 1,120 | 1,120 | -10 | -0.9% | 2,300 |
| 2022/05/16 | 1,089 | 1,131 | 1,089 | 1,130 | +51 | +4.7% | 12,200 |
| 2022/05/13 | 1,072 | 1,082 | 1,065 | 1,079 | +8 | +0.7% | 4,300 |
| 2022/05/12 | 1,071 | 1,071 | 1,071 | 1,071 | ±0 | ±0% | 500 |
| 2022/05/11 | 1,071 | 1,071 | 1,071 | 1,071 | +9 | +0.8% | 200 |
| 2022/05/10 | 1,065 | 1,065 | 1,062 | 1,062 | -3 | -0.3% | 6,700 |
| 2022/05/09 | 1,064 | 1,067 | 1,060 | 1,065 | +2 | +0.2% | 6,300 |
| 2022/05/06 | 1,058 | 1,072 | 1,058 | 1,063 | -7 | -0.7% | 1,000 |
| 2022/05/02 | 1,079 | 1,079 | 1,070 | 1,070 | -3 | -0.3% | 600 |
| 2022/04/28 | 1,078 | 1,078 | 1,066 | 1,073 | -5 | -0.5% | 800 |
| 2022/04/27 | 1,078 | 1,078 | 1,078 | 1,078 | - | - | 100 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,079 | 1,079 | 1,079 | 1,079 | +8 | +0.7% | 100 |
| 2022/04/22 | 1,065 | 1,071 | 1,065 | 1,071 | - | - | 400 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 1,070 | 1,070 | 1,070 | 1,070 | +1 | +0.1% | 100 |
| 2022/04/18 | 1,069 | 1,069 | 1,069 | 1,069 | -3 | -0.3% | 100 |
| 2022/04/15 | 1,073 | 1,073 | 1,072 | 1,072 | -1 | -0.1% | 1,700 |
| 2022/04/14 | 1,088 | 1,100 | 1,070 | 1,073 | -8 | -0.7% | 4,500 |
| 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 |
751～
800
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 | 136,300円 | +5.9% | +4.7% | 4.40% | 8.86倍 | 0.58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 | 233,800円 | +2.9% | +0.1% | 0.86% | 16.67倍 | 0.79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 | 81,400円 | +0.6% | +4.3% | 2.83% | 7.34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 | 674,000円 | +1.5% | -9.7% | 0.30% | 8.69倍 | 1.07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
