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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 1,021 | 1,021 | 976 | 980 | -20 | -2% | 6,000 |
| 2017/05/16 | 951 | 1,000 | 951 | 1,000 | +68 | +7.3% | 17,000 |
| 2017/05/15 | 932 | 932 | 932 | 932 | +1 | +0.1% | 1,000 |
| 2017/05/12 | 930 | 931 | 930 | 931 | +1 | +0.1% | 8,000 |
| 2017/05/11 | 930 | 930 | 930 | 930 | -1 | -0.1% | 1,000 |
| 2017/05/10 | 931 | 931 | 931 | 931 | ±0 | ±0% | 1,000 |
| 2017/05/09 | 935 | 935 | 931 | 931 | ±0 | ±0% | 4,000 |
| 2017/05/08 | 931 | 931 | 931 | 931 | +1 | +0.1% | 1,000 |
| 2017/05/02 | 925 | 930 | 925 | 930 | +5 | +0.5% | 2,000 |
| 2017/05/01 | 929 | 929 | 925 | 925 | +1 | +0.1% | 3,000 |
| 2017/04/28 | 924 | 924 | 924 | 924 | -7 | -0.8% | 2,000 |
| 2017/04/27 | 933 | 933 | 931 | 931 | -5 | -0.5% | 2,000 |
| 2017/04/26 | 936 | 936 | 936 | 936 | +11 | +1.2% | 1,000 |
| 2017/04/25 | 925 | 925 | 925 | 925 | - | - | 1,000 |
| 2017/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/17 | 935 | 935 | 926 | 926 | ±0 | ±0% | 3,000 |
| 2017/04/14 | 926 | 926 | 926 | 926 | +15 | +1.6% | 2,000 |
| 2017/04/13 | 908 | 911 | 908 | 911 | - | - | 2,000 |
| 2017/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/10 | 908 | 908 | 908 | 908 | ±0 | ±0% | 1,000 |
| 2017/04/07 | 921 | 921 | 902 | 908 | -22 | -2.4% | 4,000 |
| 2017/04/06 | 940 | 940 | 930 | 930 | -35 | -3.6% | 8,000 |
| 2017/04/05 | 965 | 965 | 965 | 965 | ±0 | ±0% | 1,000 |
| 2017/04/04 | 980 | 990 | 965 | 965 | - | - | 15,000 |
| 2017/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/31 | 971 | 971 | 965 | 965 | - | - | 3,000 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 998 | 1,004 | 985 | 1,004 | +5 | +0.5% | 12,000 |
| 2017/03/24 | 975 | 999 | 975 | 999 | +37 | +3.8% | 2,000 |
| 2017/03/23 | 962 | 962 | 962 | 962 | -11 | -1.1% | 1,000 |
| 2017/03/22 | 973 | 973 | 973 | 973 | +15 | +1.6% | 2,000 |
| 2017/03/21 | 979 | 979 | 958 | 958 | +3 | +0.3% | 2,000 |
| 2017/03/17 | 955 | 955 | 955 | 955 | - | - | 1,000 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 955 | 955 | 955 | 955 | - | - | 1,000 |
| 2017/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/13 | 956 | 956 | 955 | 955 | -5 | -0.5% | 4,000 |
| 2017/03/10 | 950 | 960 | 950 | 960 | +17 | +1.8% | 3,000 |
| 2017/03/09 | 943 | 943 | 943 | 943 | - | - | 1,000 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 940 | 940 | 940 | 940 | - | - | 5,000 |
| 2017/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
1951～
2000
件表示中 / 3697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% | 7.72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 |
| 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% | - | - | - | - |
|
- |
| 日石輸 | 304,000円 | +2.9% | -2.1% | 3.29% | 8.04倍 | 0.40倍 |
|
ＥＮＥＯＳ傘下の石油・高圧ガス輸送大手。鉄道輸送取扱量は業界首位。化成品の輸送業務も |
市場注目の銘柄
チャート関連のコラム
