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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,430 | 1,430 | 1,414 | 1,421 | -12 | -0.8% | 5,100 |
| 2025/08/18 | 1,417 | 1,440 | 1,417 | 1,433 | +14 | +1% | 3,800 |
| 2025/08/15 | 1,424 | 1,447 | 1,419 | 1,419 | -6 | -0.4% | 8,300 |
| 2025/08/14 | 1,439 | 1,439 | 1,418 | 1,425 | -17 | -1.2% | 4,700 |
| 2025/08/13 | 1,442 | 1,451 | 1,435 | 1,442 | +2 | +0.1% | 5,800 |
| 2025/08/12 | 1,461 | 1,470 | 1,440 | 1,440 | -21 | -1.4% | 10,700 |
| 2025/08/08 | 1,420 | 1,470 | 1,414 | 1,461 | +43 | +3% | 17,800 |
| 2025/08/07 | 1,454 | 1,458 | 1,392 | 1,418 | -36 | -2.5% | 17,800 |
| 2025/08/06 | 1,455 | 1,485 | 1,431 | 1,454 | -2 | -0.1% | 10,700 |
| 2025/08/05 | 1,495 | 1,495 | 1,456 | 1,456 | -32 | -2.2% | 6,700 |
| 2025/08/04 | 1,470 | 1,490 | 1,452 | 1,488 | -10 | -0.7% | 6,100 |
| 2025/08/01 | 1,477 | 1,500 | 1,475 | 1,498 | +27 | +1.8% | 10,000 |
| 2025/07/31 | 1,460 | 1,476 | 1,457 | 1,471 | +20 | +1.4% | 10,500 |
| 2025/07/30 | 1,420 | 1,451 | 1,420 | 1,451 | +26 | +1.8% | 5,700 |
| 2025/07/29 | 1,426 | 1,435 | 1,416 | 1,425 | +5 | +0.4% | 5,600 |
| 2025/07/28 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 5,200 |
| 2025/07/25 | 1,400 | 1,400 | 1,390 | 1,400 | -5 | -0.4% | 2,800 |
| 2025/07/24 | 1,394 | 1,409 | 1,394 | 1,405 | +20 | +1.4% | 4,900 |
| 2025/07/23 | 1,373 | 1,399 | 1,373 | 1,385 | +1 | +0.1% | 15,100 |
| 2025/07/22 | 1,391 | 1,391 | 1,356 | 1,384 | -7 | -0.5% | 3,600 |
| 2025/07/18 | 1,390 | 1,397 | 1,365 | 1,391 | +3 | +0.2% | 5,700 |
| 2025/07/17 | 1,387 | 1,388 | 1,383 | 1,388 | +5 | +0.4% | 8,800 |
| 2025/07/16 | 1,376 | 1,385 | 1,373 | 1,383 | +17 | +1.2% | 6,200 |
| 2025/07/15 | 1,356 | 1,376 | 1,356 | 1,366 | +14 | +1% | 4,400 |
| 2025/07/14 | 1,370 | 1,372 | 1,331 | 1,352 | -18 | -1.3% | 20,700 |
| 2025/07/11 | 1,363 | 1,378 | 1,363 | 1,370 | +7 | +0.5% | 3,300 |
| 2025/07/10 | 1,377 | 1,377 | 1,352 | 1,363 | -13 | -0.9% | 4,300 |
| 2025/07/09 | 1,351 | 1,380 | 1,351 | 1,376 | +30 | +2.2% | 11,200 |
| 2025/07/08 | 1,323 | 1,358 | 1,323 | 1,346 | +23 | +1.7% | 6,800 |
| 2025/07/07 | 1,310 | 1,323 | 1,308 | 1,323 | +11 | +0.8% | 2,100 |
| 2025/07/04 | 1,308 | 1,317 | 1,308 | 1,312 | ±0 | ±0% | 1,400 |
| 2025/07/03 | 1,330 | 1,330 | 1,310 | 1,312 | -19 | -1.4% | 2,500 |
| 2025/07/02 | 1,326 | 1,333 | 1,322 | 1,331 | +4 | +0.3% | 3,100 |
| 2025/07/01 | 1,309 | 1,327 | 1,309 | 1,327 | +18 | +1.4% | 5,200 |
| 2025/06/30 | 1,314 | 1,314 | 1,308 | 1,309 | +3 | +0.2% | 1,700 |
| 2025/06/27 | 1,302 | 1,307 | 1,302 | 1,306 | +7 | +0.5% | 1,900 |
| 2025/06/26 | 1,290 | 1,299 | 1,281 | 1,299 | +9 | +0.7% | 2,000 |
| 2025/06/25 | 1,295 | 1,295 | 1,290 | 1,290 | +3 | +0.2% | 300 |
| 2025/06/24 | 1,280 | 1,291 | 1,280 | 1,287 | +8 | +0.6% | 1,000 |
| 2025/06/23 | 1,288 | 1,288 | 1,275 | 1,279 | -14 | -1.1% | 2,500 |
| 2025/06/20 | 1,301 | 1,301 | 1,290 | 1,293 | -7 | -0.5% | 1,900 |
| 2025/06/19 | 1,300 | 1,305 | 1,287 | 1,300 | -5 | -0.4% | 2,400 |
| 2025/06/18 | 1,284 | 1,305 | 1,284 | 1,305 | +19 | +1.5% | 3,800 |
| 2025/06/17 | 1,286 | 1,287 | 1,286 | 1,286 | +8 | +0.6% | 400 |
| 2025/06/16 | 1,284 | 1,289 | 1,263 | 1,278 | -6 | -0.5% | 7,000 |
| 2025/06/13 | 1,314 | 1,314 | 1,284 | 1,284 | -19 | -1.5% | 9,300 |
| 2025/06/12 | 1,296 | 1,313 | 1,296 | 1,303 | +7 | +0.5% | 3,500 |
| 2025/06/11 | 1,320 | 1,322 | 1,296 | 1,296 | -22 | -1.7% | 7,200 |
| 2025/06/10 | 1,326 | 1,326 | 1,306 | 1,318 | -7 | -0.5% | 5,000 |
| 2025/06/09 | 1,280 | 1,325 | 1,280 | 1,325 | +47 | +3.7% | 20,500 |
1～
50
件表示中 / 3765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 | 139,900円 | +5.9% | +4.7% | 4.29% | 9.12倍 | 0.60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 | 82,600円 | +0.6% | +4.3% | 2.78% | 7.45倍 | 0.69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 | 52,600円 | +1.2% | -21.5% | 2.28% | 22.67倍 | 0.60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 |
| 京福電 | 701,000円 | +1.5% | -9.7% | 0.29% | 9.05倍 | 1.12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 | 402,500円 | - | - | - | - | 0.36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
