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 |
---|---|---|---|---|---|---|---|
2021/11/08 | 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 |
2021/09/03 | 1,124 | 1,128 | 1,120 | 1,128 | +4 | +0.4% | 1,200 |
2021/09/02 | 1,139 | 1,140 | 1,124 | 1,124 | +5 | +0.4% | 2,600 |
2021/09/01 | 1,121 | 1,133 | 1,119 | 1,119 | -2 | -0.2% | 1,500 |
2021/08/31 | 1,146 | 1,146 | 1,084 | 1,121 | -5 | -0.4% | 5,300 |
2021/08/30 | 1,126 | 1,126 | 1,119 | 1,126 | +5 | +0.4% | 3,200 |
2021/08/27 | 1,128 | 1,128 | 1,121 | 1,121 | -28 | -2.4% | 1,100 |
2021/08/26 | 1,127 | 1,150 | 1,123 | 1,149 | +17 | +1.5% | 1,400 |
901~
950
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