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 |
---|---|---|---|---|---|---|---|
2021/03/29 | 1,230 | 1,230 | 1,205 | 1,206 | -11 | -0.9% | 3,700 |
2021/03/26 | 1,216 | 1,220 | 1,216 | 1,217 | +9 | +0.7% | 900 |
2021/03/25 | 1,210 | 1,211 | 1,208 | 1,208 | -3 | -0.2% | 700 |
2021/03/24 | 1,239 | 1,239 | 1,211 | 1,211 | -28 | -2.3% | 1,300 |
2021/03/23 | 1,211 | 1,290 | 1,210 | 1,239 | +28 | +2.3% | 5,800 |
2021/03/22 | 1,251 | 1,251 | 1,210 | 1,211 | -10 | -0.8% | 3,300 |
2021/03/19 | 1,220 | 1,221 | 1,212 | 1,221 | +2 | +0.2% | 2,900 |
2021/03/18 | 1,217 | 1,219 | 1,215 | 1,219 | +8 | +0.7% | 1,200 |
2021/03/17 | 1,220 | 1,220 | 1,211 | 1,211 | - | - | 3,900 |
2021/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/15 | 1,244 | 1,244 | 1,218 | 1,241 | +16 | +1.3% | 1,800 |
2021/03/12 | 1,238 | 1,243 | 1,220 | 1,225 | -13 | -1.1% | 4,800 |
2021/03/11 | 1,210 | 1,238 | 1,210 | 1,238 | -1 | -0.1% | 1,300 |
2021/03/10 | 1,220 | 1,239 | 1,220 | 1,239 | +5 | +0.4% | 800 |
2021/03/09 | 1,224 | 1,234 | 1,211 | 1,234 | +10 | +0.8% | 1,400 |
2021/03/08 | 1,220 | 1,256 | 1,220 | 1,224 | -4 | -0.3% | 1,800 |
2021/03/05 | 1,220 | 1,250 | 1,218 | 1,228 | +9 | +0.7% | 8,300 |
2021/03/04 | 1,243 | 1,243 | 1,204 | 1,219 | -24 | -1.9% | 7,400 |
2021/03/03 | 1,244 | 1,244 | 1,243 | 1,243 | - | - | 200 |
2021/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/01 | 1,200 | 1,250 | 1,200 | 1,250 | +42 | +3.5% | 7,900 |
2021/02/26 | 1,214 | 1,220 | 1,208 | 1,208 | -12 | -1% | 600 |
2021/02/25 | 1,220 | 1,220 | 1,214 | 1,220 | -5 | -0.4% | 800 |
2021/02/24 | 1,242 | 1,245 | 1,225 | 1,225 | -17 | -1.4% | 1,000 |
2021/02/22 | 1,223 | 1,242 | 1,223 | 1,242 | +16 | +1.3% | 500 |
2021/02/19 | 1,228 | 1,228 | 1,226 | 1,226 | -3 | -0.2% | 200 |
2021/02/18 | 1,229 | 1,245 | 1,229 | 1,229 | -21 | -1.7% | 600 |
2021/02/17 | 1,245 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 3,100 |
2021/02/16 | 1,250 | 1,250 | 1,245 | 1,245 | ±0 | ±0% | 1,000 |
2021/02/15 | 1,253 | 1,253 | 1,245 | 1,245 | -8 | -0.6% | 3,400 |
2021/02/12 | 1,222 | 1,253 | 1,222 | 1,253 | +37 | +3% | 700 |
2021/02/10 | 1,225 | 1,250 | 1,216 | 1,216 | -69 | -5.4% | 4,400 |
2021/02/09 | 1,227 | 1,300 | 1,227 | 1,285 | +33 | +2.6% | 8,500 |
2021/02/08 | 1,277 | 1,277 | 1,250 | 1,252 | +5 | +0.4% | 1,200 |
2021/02/05 | 1,218 | 1,319 | 1,218 | 1,247 | - | - | 2,700 |
2021/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/03 | 1,207 | 1,220 | 1,207 | 1,220 | -3 | -0.2% | 200 |
2021/02/02 | 1,223 | 1,223 | 1,223 | 1,223 | +17 | +1.4% | 100 |
2021/02/01 | 1,209 | 1,210 | 1,182 | 1,206 | -3 | -0.2% | 1,300 |
2021/01/29 | 1,209 | 1,209 | 1,209 | 1,209 | -15 | -1.2% | 100 |
2021/01/28 | 1,229 | 1,229 | 1,224 | 1,224 | -3 | -0.2% | 200 |
2021/01/27 | 1,208 | 1,227 | 1,207 | 1,227 | - | - | 800 |
2021/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/19 | 1,238 | 1,238 | 1,238 | 1,238 | +17 | +1.4% | 100 |
2021/01/18 | 1,215 | 1,221 | 1,215 | 1,221 | +1 | +0.1% | 200 |
2021/01/15 | 1,249 | 1,249 | 1,217 | 1,220 | -29 | -2.3% | 1,700 |
1051~
1100
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