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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 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 |
| 2021/01/14 | 1,244 | 1,249 | 1,244 | 1,249 | +5 | +0.4% | 400 |
| 2021/01/13 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 600 |
| 2021/01/12 | 1,252 | 1,252 | 1,227 | 1,244 | -8 | -0.6% | 3,400 |
| 2021/01/08 | 1,240 | 1,260 | 1,240 | 1,252 | -8 | -0.6% | 1,700 |
| 2021/01/07 | 1,260 | 1,260 | 1,256 | 1,260 | ±0 | ±0% | 700 |
1101～
1150
件表示中 / 3785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 | 146,400円 | +5.9% | +4.7% | 4.10% | 9.54倍 | 0.63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 |
| カンダ | 84,400円 | +0.6% | +4.3% | 2.73% | 7.62倍 | 0.70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 |
| 丸 運 | 65,900円 | +1.2% | -21.5% | 1.82% | 28.41倍 | 0.75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 |
| 中央バス | 448,500円 | +3.6% | -24.2% | 1.11% | 7.33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 |
| 京福電 | 687,000円 | +1.5% | -9.7% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
