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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 1,131 | 1,137 | 1,131 | 1,137 | +6 | +0.5% | 900 |
| 2017/10/10 | 1,169 | 1,169 | 1,131 | 1,131 | -34 | -2.9% | 2,900 |
| 2017/10/06 | 1,168 | 1,168 | 1,165 | 1,165 | - | - | 200 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 1,159 | 1,160 | 1,159 | 1,160 | +10 | +0.9% | 1,900 |
| 2017/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | +18 | +1.6% | 100 |
| 2017/10/02 | 1,121 | 1,132 | 1,121 | 1,132 | - | - | 1,800 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/27 | 1,103 | 1,103 | 1,103 | 1,103 | -24 | -2.1% | 1,000 |
| 2017/09/26 | 1,127 | 1,127 | 1,127 | 1,127 | +7 | +0.6% | 3,000 |
| 2017/09/25 | 1,119 | 1,120 | 1,119 | 1,120 | - | - | 3,000 |
| 2017/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/21 | 1,100 | 1,106 | 1,100 | 1,106 | +6 | +0.5% | 10,000 |
| 2017/09/20 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2017/09/19 | 1,100 | 1,116 | 1,099 | 1,100 | ±0 | ±0% | 9,000 |
| 2017/09/15 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2017/09/14 | 1,104 | 1,104 | 1,100 | 1,100 | -4 | -0.4% | 13,000 |
| 2017/09/13 | 1,104 | 1,104 | 1,104 | 1,104 | ±0 | ±0% | 2,000 |
| 2017/09/12 | 1,099 | 1,104 | 1,099 | 1,104 | - | - | 2,000 |
| 2017/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/05 | 1,100 | 1,100 | 1,099 | 1,099 | - | - | 5,000 |
| 2017/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/01 | 1,111 | 1,111 | 1,092 | 1,096 | - | - | 8,000 |
| 2017/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/30 | 1,120 | 1,120 | 1,100 | 1,100 | - | - | 2,000 |
| 2017/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/28 | 1,123 | 1,123 | 1,123 | 1,123 | +11 | +1% | 1,000 |
| 2017/08/25 | 1,112 | 1,112 | 1,112 | 1,112 | - | - | 1,000 |
| 2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/23 | 1,112 | 1,112 | 1,112 | 1,112 | +12 | +1.1% | 1,000 |
| 2017/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | +2 | +0.2% | 6,000 |
| 2017/08/21 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 1,000 |
| 2017/08/18 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 1,000 |
| 2017/08/17 | 1,098 | 1,098 | 1,071 | 1,098 | +9 | +0.8% | 3,000 |
| 2017/08/16 | 1,093 | 1,093 | 1,070 | 1,089 | -4 | -0.4% | 6,000 |
| 2017/08/15 | 1,093 | 1,093 | 1,093 | 1,093 | +26 | +2.4% | 1,000 |
| 2017/08/14 | 1,067 | 1,067 | 1,067 | 1,067 | ±0 | ±0% | 2,000 |
| 2017/08/10 | 1,073 | 1,073 | 1,067 | 1,067 | -15 | -1.4% | 5,000 |
| 2017/08/09 | 1,110 | 1,110 | 1,082 | 1,082 | -57 | -5% | 17,000 |
| 2017/08/08 | 1,139 | 1,139 | 1,139 | 1,139 | ±0 | ±0% | 2,000 |
| 2017/08/07 | 1,169 | 1,169 | 1,139 | 1,139 | -17 | -1.5% | 2,000 |
| 2017/08/04 | 1,156 | 1,156 | 1,156 | 1,156 | +9 | +0.8% | 1,000 |
| 2017/08/03 | 1,147 | 1,147 | 1,147 | 1,147 | - | - | 2,000 |
| 2017/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/31 | 1,126 | 1,126 | 1,122 | 1,122 | -9 | -0.8% | 2,000 |
1851～
1900
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
