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 |
|---|---|---|---|---|---|---|---|
| 2021/11/17 | 1,125 | 1,128 | 1,101 | 1,106 | -19 | -1.7% | 2,200 |
| 2021/11/16 | 1,112 | 1,125 | 1,100 | 1,125 | +38 | +3.5% | 5,600 |
| 2021/11/15 | 1,084 | 1,087 | 1,083 | 1,087 | +5 | +0.5% | 700 |
| 2021/11/12 | 1,076 | 1,082 | 1,076 | 1,082 | +6 | +0.6% | 2,000 |
| 2021/11/11 | 1,067 | 1,077 | 1,063 | 1,076 | +9 | +0.8% | 700 |
| 2021/11/10 | 1,065 | 1,067 | 1,060 | 1,067 | ±0 | ±0% | 5,200 |
| 2021/11/09 | 1,082 | 1,082 | 1,067 | 1,067 | -18 | -1.7% | 4,000 |
| 2021/11/08 | 1,062 | 1,085 | 1,060 | 1,085 | +20 | +1.9% | 2,000 |
| 2021/11/05 | 1,065 | 1,065 | 1,065 | 1,065 | -17 | -1.6% | 100 |
| 2021/11/04 | 1,076 | 1,082 | 1,063 | 1,082 | - | - | 700 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 1,067 | 1,067 | 1,062 | 1,062 | -17 | -1.6% | 400 |
| 2021/10/27 | 1,075 | 1,085 | 1,075 | 1,079 | +9 | +0.8% | 400 |
| 2021/10/26 | 1,073 | 1,078 | 1,065 | 1,070 | -7 | -0.6% | 800 |
| 2021/10/25 | 1,066 | 1,104 | 1,066 | 1,077 | +17 | +1.6% | 1,000 |
| 2021/10/22 | 1,064 | 1,111 | 1,058 | 1,060 | +1 | +0.1% | 5,500 |
| 2021/10/21 | 1,068 | 1,068 | 1,059 | 1,059 | -9 | -0.8% | 3,200 |
| 2021/10/20 | 1,070 | 1,070 | 1,068 | 1,068 | -2 | -0.2% | 1,300 |
| 2021/10/19 | 1,067 | 1,077 | 1,067 | 1,070 | +4 | +0.4% | 3,900 |
| 2021/10/18 | 1,086 | 1,086 | 1,066 | 1,066 | -20 | -1.8% | 7,800 |
| 2021/10/15 | 1,088 | 1,088 | 1,086 | 1,086 | -2 | -0.2% | 1,500 |
| 2021/10/14 | 1,090 | 1,096 | 1,086 | 1,088 | -1 | -0.1% | 1,800 |
| 2021/10/13 | 1,089 | 1,100 | 1,089 | 1,089 | -4 | -0.4% | 1,400 |
| 2021/10/12 | 1,097 | 1,100 | 1,088 | 1,093 | -1 | -0.1% | 4,500 |
| 2021/10/11 | 1,100 | 1,100 | 1,088 | 1,094 | -6 | -0.5% | 2,000 |
| 2021/10/08 | 1,085 | 1,118 | 1,085 | 1,100 | -30 | -2.7% | 9,000 |
| 2021/10/07 | 1,130 | 1,130 | 1,130 | 1,130 | +17 | +1.5% | 100 |
| 2021/10/06 | 1,110 | 1,115 | 1,110 | 1,113 | +3 | +0.3% | 800 |
| 2021/10/05 | 1,118 | 1,118 | 1,110 | 1,110 | - | - | 1,500 |
| 2021/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/30 | 1,119 | 1,138 | 1,118 | 1,138 | +20 | +1.8% | 2,400 |
| 2021/09/29 | 1,121 | 1,121 | 1,113 | 1,118 | -28 | -2.4% | 1,300 |
| 2021/09/28 | 1,127 | 1,146 | 1,126 | 1,146 | +13 | +1.1% | 800 |
| 2021/09/27 | 1,133 | 1,133 | 1,128 | 1,133 | +2 | +0.2% | 400 |
| 2021/09/24 | 1,133 | 1,133 | 1,125 | 1,131 | -2 | -0.2% | 7,100 |
| 2021/09/22 | 1,133 | 1,133 | 1,133 | 1,133 | +9 | +0.8% | 6,000 |
| 2021/09/21 | 1,130 | 1,130 | 1,124 | 1,124 | -6 | -0.5% | 600 |
| 2021/09/17 | 1,126 | 1,130 | 1,126 | 1,130 | -8 | -0.7% | 800 |
| 2021/09/16 | 1,149 | 1,150 | 1,125 | 1,138 | -23 | -2% | 3,300 |
| 2021/09/15 | 1,159 | 1,165 | 1,150 | 1,161 | +11 | +1% | 1,800 |
| 2021/09/14 | 1,138 | 1,150 | 1,138 | 1,150 | ±0 | ±0% | 1,700 |
| 2021/09/13 | 1,151 | 1,155 | 1,138 | 1,150 | +3 | +0.3% | 3,600 |
| 2021/09/10 | 1,136 | 1,149 | 1,136 | 1,147 | +13 | +1.1% | 1,600 |
| 2021/09/09 | 1,130 | 1,134 | 1,130 | 1,134 | +7 | +0.6% | 400 |
| 2021/09/08 | 1,130 | 1,131 | 1,127 | 1,127 | -3 | -0.3% | 400 |
| 2021/09/07 | 1,122 | 1,130 | 1,120 | 1,130 | -2 | -0.2% | 1,500 |
| 2021/09/06 | 1,134 | 1,134 | 1,120 | 1,132 | +4 | +0.4% | 1,400 |
851～
900
件表示中 / 3697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 | 115,600円 | +2.6% | +2.9% | 4.33% | 7.69倍 | 0.49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 | 405,000円 | +4.6% | +23.0% | 0.99% | 9.63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 |
| 丸 運 | 42,200円 | +2.2% | +70.5% | 3.79% | 13.25倍 | 0.49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 | 308,500円 | +2.9% | -2.1% | 3.24% | 8.16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
