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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/02 | 1,383 | 1,383 | 1,383 | 1,383 | -11 | -0.8% | 300 |
| 2018/08/01 | 1,373 | 1,394 | 1,373 | 1,394 | +22 | +1.6% | 400 |
| 2018/07/31 | 1,367 | 1,372 | 1,367 | 1,372 | ±0 | ±0% | 900 |
| 2018/07/30 | 1,380 | 1,380 | 1,372 | 1,372 | - | - | 400 |
| 2018/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/24 | 1,380 | 1,380 | 1,380 | 1,380 | -18 | -1.3% | 100 |
| 2018/07/23 | 1,392 | 1,398 | 1,392 | 1,398 | -26 | -1.8% | 700 |
| 2018/07/20 | 1,424 | 1,424 | 1,424 | 1,424 | +13 | +0.9% | 100 |
| 2018/07/19 | 1,420 | 1,424 | 1,411 | 1,411 | -9 | -0.6% | 900 |
| 2018/07/18 | 1,409 | 1,420 | 1,409 | 1,420 | +11 | +0.8% | 3,500 |
| 2018/07/17 | 1,465 | 1,465 | 1,409 | 1,409 | +64 | +4.8% | 4,800 |
| 2018/07/13 | 1,340 | 1,350 | 1,340 | 1,345 | +5 | +0.4% | 6,600 |
| 2018/07/12 | 1,320 | 1,344 | 1,320 | 1,340 | +20 | +1.5% | 4,200 |
| 2018/07/11 | 1,320 | 1,320 | 1,320 | 1,320 | -11 | -0.8% | 100 |
| 2018/07/10 | 1,320 | 1,331 | 1,320 | 1,331 | +16 | +1.2% | 2,100 |
| 2018/07/09 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 1,000 |
| 2018/07/06 | 1,306 | 1,327 | 1,306 | 1,315 | -10 | -0.8% | 700 |
| 2018/07/05 | 1,331 | 1,331 | 1,325 | 1,325 | -7 | -0.5% | 200 |
| 2018/07/04 | 1,340 | 1,340 | 1,332 | 1,332 | - | - | 600 |
| 2018/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/02 | 1,333 | 1,340 | 1,333 | 1,340 | ±0 | ±0% | 400 |
| 2018/06/29 | 1,340 | 1,340 | 1,340 | 1,340 | -5 | -0.4% | 100 |
| 2018/06/28 | 1,345 | 1,345 | 1,345 | 1,345 | +5 | +0.4% | 100 |
| 2018/06/27 | 1,340 | 1,340 | 1,322 | 1,340 | +1 | +0.1% | 1,500 |
| 2018/06/26 | 1,339 | 1,339 | 1,339 | 1,339 | -1 | -0.1% | 100 |
| 2018/06/25 | 1,338 | 1,340 | 1,338 | 1,340 | +2 | +0.1% | 200 |
| 2018/06/22 | 1,325 | 1,338 | 1,325 | 1,338 | +5 | +0.4% | 1,000 |
| 2018/06/21 | 1,333 | 1,333 | 1,333 | 1,333 | -7 | -0.5% | 100 |
| 2018/06/20 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 800 |
| 2018/06/19 | 1,345 | 1,348 | 1,330 | 1,340 | +10 | +0.8% | 4,600 |
| 2018/06/18 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 700 |
| 2018/06/15 | 1,330 | 1,338 | 1,329 | 1,330 | - | - | 1,700 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 1,321 | 1,329 | 1,321 | 1,329 | +1 | +0.1% | 900 |
| 2018/06/12 | 1,324 | 1,328 | 1,320 | 1,328 | +5 | +0.4% | 3,100 |
| 2018/06/11 | 1,330 | 1,330 | 1,323 | 1,323 | - | - | 4,000 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 1,320 | 1,325 | 1,320 | 1,325 | +18 | +1.4% | 500 |
| 2018/06/06 | 1,307 | 1,307 | 1,307 | 1,307 | -15 | -1.1% | 400 |
| 2018/06/05 | 1,322 | 1,322 | 1,310 | 1,322 | -5 | -0.4% | 1,100 |
| 2018/06/04 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 100 |
| 2018/06/01 | 1,319 | 1,327 | 1,319 | 1,327 | +13 | +1% | 300 |
| 2018/05/31 | 1,315 | 1,315 | 1,314 | 1,314 | +4 | +0.3% | 500 |
| 2018/05/30 | 1,300 | 1,330 | 1,300 | 1,310 | -20 | -1.5% | 2,600 |
| 2018/05/29 | 1,325 | 1,339 | 1,325 | 1,330 | -25 | -1.8% | 1,200 |
| 2018/05/28 | 1,371 | 1,371 | 1,341 | 1,355 | -3 | -0.2% | 8,300 |
| 2018/05/25 | 1,357 | 1,358 | 1,357 | 1,358 | +5 | +0.4% | 200 |
1651～
1700
件表示中 / 3698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 | 116,000円 | +2.6% | +2.9% | 4.31% | 7.71倍 | 0.49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 |
| 中央バス | 415,000円 | +4.6% | +23.0% | 0.96% | 9.87倍 | 0.41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 | 642,000円 | +1.5% | -9.7% | 0.31% | 8.28倍 | 1.03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 |
| 丸 運 | 40,000円 | +2.2% | +70.5% | 4.00% | 12.56倍 | 0.46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 |
| 大友ロジ | - | +8.8% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
