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 |
---|---|---|---|---|---|---|---|
2022/01/21 | 1,080 | 1,080 | 1,077 | 1,079 | - | - | 800 |
2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/01/19 | 1,097 | 1,103 | 1,082 | 1,082 | -7 | -0.6% | 4,800 |
2022/01/18 | 1,089 | 1,089 | 1,089 | 1,089 | +6 | +0.6% | 100 |
2022/01/17 | 1,084 | 1,084 | 1,083 | 1,083 | +2 | +0.2% | 400 |
2022/01/14 | 1,083 | 1,083 | 1,081 | 1,081 | -5 | -0.5% | 600 |
2022/01/13 | 1,084 | 1,086 | 1,084 | 1,086 | +4 | +0.4% | 300 |
2022/01/12 | 1,085 | 1,085 | 1,078 | 1,082 | -3 | -0.3% | 4,000 |
2022/01/11 | 1,078 | 1,085 | 1,078 | 1,085 | +1 | +0.1% | 800 |
2022/01/07 | 1,084 | 1,084 | 1,084 | 1,084 | ±0 | ±0% | 100 |
2022/01/06 | 1,084 | 1,090 | 1,081 | 1,084 | ±0 | ±0% | 1,300 |
2022/01/05 | 1,084 | 1,090 | 1,084 | 1,084 | +4 | +0.4% | 900 |
2022/01/04 | 1,080 | 1,080 | 1,080 | 1,080 | -4 | -0.4% | 100 |
2021/12/30 | 1,084 | 1,084 | 1,084 | 1,084 | +1 | +0.1% | 200 |
2021/12/29 | 1,098 | 1,098 | 1,083 | 1,083 | +1 | +0.1% | 300 |
2021/12/28 | 1,080 | 1,083 | 1,080 | 1,082 | -8 | -0.7% | 700 |
2021/12/27 | 1,088 | 1,090 | 1,088 | 1,090 | +2 | +0.2% | 1,300 |
2021/12/24 | 1,088 | 1,088 | 1,088 | 1,088 | ±0 | ±0% | 600 |
2021/12/23 | 1,076 | 1,088 | 1,076 | 1,088 | - | - | 900 |
2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/12/21 | 1,081 | 1,081 | 1,081 | 1,081 | +1 | +0.1% | 100 |
2021/12/20 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 200 |
2021/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/12/16 | 1,097 | 1,097 | 1,097 | 1,097 | ±0 | ±0% | 100 |
2021/12/15 | 1,080 | 1,097 | 1,080 | 1,097 | +17 | +1.6% | 1,100 |
2021/12/14 | 1,080 | 1,080 | 1,078 | 1,080 | ±0 | ±0% | 600 |
2021/12/13 | 1,098 | 1,103 | 1,079 | 1,080 | -18 | -1.6% | 3,000 |
2021/12/10 | 1,093 | 1,099 | 1,093 | 1,098 | +5 | +0.5% | 1,300 |
2021/12/09 | 1,080 | 1,093 | 1,080 | 1,093 | +17 | +1.6% | 200 |
2021/12/08 | 1,083 | 1,083 | 1,076 | 1,076 | -7 | -0.6% | 1,000 |
2021/12/07 | 1,077 | 1,083 | 1,077 | 1,083 | +6 | +0.6% | 600 |
2021/12/06 | 1,077 | 1,077 | 1,077 | 1,077 | +4 | +0.4% | 300 |
2021/12/03 | 1,105 | 1,105 | 1,045 | 1,073 | -12 | -1.1% | 1,500 |
2021/12/02 | 1,080 | 1,085 | 1,080 | 1,085 | +4 | +0.4% | 300 |
2021/12/01 | 1,067 | 1,093 | 1,067 | 1,081 | -4 | -0.4% | 600 |
2021/11/30 | 1,095 | 1,103 | 1,085 | 1,085 | -6 | -0.5% | 1,000 |
2021/11/29 | 1,087 | 1,091 | 1,087 | 1,091 | -9 | -0.8% | 200 |
2021/11/26 | 1,093 | 1,100 | 1,093 | 1,100 | +7 | +0.6% | 200 |
2021/11/25 | 1,105 | 1,105 | 1,069 | 1,093 | -7 | -0.6% | 1,400 |
2021/11/24 | 1,094 | 1,100 | 1,094 | 1,100 | +6 | +0.5% | 400 |
2021/11/22 | 1,123 | 1,123 | 1,094 | 1,094 | - | - | 300 |
2021/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
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 |
851~
900
件表示中 / 3740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 | 137,000円 | +5.9% | +4.7% | 4.38% | 8.91倍 | 0.59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 |
広電鉄 | 62,000円 | +5.5% | - | 1.29% | 13.95倍 | 0.45倍 |
|
運輸で鉄軌道とバスが2本柱。バスは県内西部が地盤。鉄軌道は路面電車が著名。不動産も展開 |
神電鉄 | 233,900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 |
京福電 | 674,000円 | +1.5% | -9.7% | 0.30% | 8.70倍 | 1.08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 |
中央バス | 388,500円 | - | - | - | - | 0.35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 |
市場注目の銘柄
チャート関連のコラム