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 |
---|---|---|---|---|---|---|---|
2020/08/18 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 800 |
2020/08/17 | 1,128 | 1,130 | 1,128 | 1,129 | +13 | +1.2% | 300 |
2020/08/14 | 1,153 | 1,153 | 1,116 | 1,116 | +8 | +0.7% | 2,800 |
2020/08/13 | 1,097 | 1,108 | 1,097 | 1,108 | +33 | +3.1% | 1,000 |
2020/08/12 | 1,068 | 1,088 | 1,068 | 1,075 | +15 | +1.4% | 1,200 |
2020/08/11 | 1,058 | 1,065 | 1,030 | 1,060 | +10 | +1% | 4,000 |
2020/08/07 | 1,050 | 1,050 | 1,032 | 1,050 | -8 | -0.8% | 2,600 |
2020/08/06 | 1,064 | 1,064 | 1,032 | 1,058 | -20 | -1.9% | 600 |
2020/08/05 | 1,068 | 1,078 | 1,068 | 1,078 | +28 | +2.7% | 200 |
2020/08/04 | 1,042 | 1,050 | 1,042 | 1,050 | -18 | -1.7% | 300 |
2020/08/03 | 1,058 | 1,068 | 1,058 | 1,068 | +36 | +3.5% | 200 |
2020/07/31 | 1,104 | 1,104 | 1,032 | 1,032 | -80 | -7.2% | 2,500 |
2020/07/30 | 1,120 | 1,120 | 1,112 | 1,112 | -1 | -0.1% | 300 |
2020/07/29 | 1,114 | 1,120 | 1,113 | 1,113 | -7 | -0.6% | 700 |
2020/07/28 | 1,125 | 1,125 | 1,120 | 1,120 | -35 | -3% | 1,400 |
2020/07/27 | 1,133 | 1,155 | 1,125 | 1,155 | +11 | +1% | 800 |
2020/07/22 | 1,144 | 1,144 | 1,144 | 1,144 | -22 | -1.9% | 300 |
2020/07/21 | 1,136 | 1,166 | 1,136 | 1,166 | - | - | 600 |
2020/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/17 | 1,134 | 1,135 | 1,126 | 1,126 | +6 | +0.5% | 2,500 |
2020/07/16 | 1,120 | 1,120 | 1,120 | 1,120 | +2 | +0.2% | 900 |
2020/07/15 | 1,112 | 1,130 | 1,112 | 1,118 | +8 | +0.7% | 800 |
2020/07/14 | 1,113 | 1,113 | 1,109 | 1,110 | -2 | -0.2% | 500 |
2020/07/13 | 1,130 | 1,150 | 1,112 | 1,112 | - | - | 10,500 |
2020/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/09 | 1,122 | 1,130 | 1,115 | 1,130 | +13 | +1.2% | 1,800 |
2020/07/08 | 1,117 | 1,117 | 1,117 | 1,117 | -3 | -0.3% | 300 |
2020/07/07 | 1,117 | 1,120 | 1,116 | 1,120 | +3 | +0.3% | 1,400 |
2020/07/06 | 1,120 | 1,120 | 1,117 | 1,117 | -3 | -0.3% | 400 |
2020/07/03 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 100 |
2020/07/02 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 100 |
2020/07/01 | 1,095 | 1,120 | 1,095 | 1,120 | +17 | +1.5% | 1,100 |
2020/06/30 | 1,101 | 1,103 | 1,101 | 1,103 | -8 | -0.7% | 600 |
2020/06/29 | 1,111 | 1,111 | 1,111 | 1,111 | -18 | -1.6% | 400 |
2020/06/26 | 1,129 | 1,129 | 1,129 | 1,129 | - | - | 1,100 |
2020/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/24 | 1,112 | 1,131 | 1,112 | 1,131 | +1 | +0.1% | 200 |
2020/06/23 | 1,134 | 1,134 | 1,130 | 1,130 | -4 | -0.4% | 1,100 |
2020/06/22 | 1,130 | 1,134 | 1,130 | 1,134 | +4 | +0.4% | 300 |
2020/06/19 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 100 |
2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/17 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 300 |
2020/06/16 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 100 |
2020/06/15 | 1,129 | 1,129 | 1,125 | 1,125 | -4 | -0.4% | 800 |
2020/06/12 | 1,131 | 1,131 | 1,115 | 1,129 | -2 | -0.2% | 3,300 |
2020/06/11 | 1,125 | 1,131 | 1,121 | 1,131 | +11 | +1% | 400 |
2020/06/10 | 1,122 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 1,800 |
2020/06/09 | 1,115 | 1,130 | 1,115 | 1,125 | -2 | -0.2% | 1,500 |
2020/06/08 | 1,129 | 1,129 | 1,127 | 1,127 | - | - | 200 |
2020/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
1201~
1250
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