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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/06/06 | 1,270 | 1,278 | 1,270 | 1,278 | +8 | +0.6% | 3,200 |
| 2025/06/05 | 1,271 | 1,275 | 1,261 | 1,270 | -6 | -0.5% | 3,600 |
| 2025/06/04 | 1,270 | 1,278 | 1,270 | 1,276 | +19 | +1.5% | 3,300 |
| 2025/06/03 | 1,268 | 1,268 | 1,251 | 1,257 | +1 | +0.1% | 2,700 |
| 2025/06/02 | 1,283 | 1,284 | 1,251 | 1,256 | -15 | -1.2% | 4,100 |
| 2025/05/30 | 1,270 | 1,277 | 1,260 | 1,271 | +6 | +0.5% | 5,700 |
| 2025/05/29 | 1,228 | 1,269 | 1,228 | 1,265 | +39 | +3.2% | 10,200 |
| 2025/05/28 | 1,221 | 1,232 | 1,221 | 1,226 | +1 | +0.1% | 1,800 |
| 2025/05/27 | 1,228 | 1,228 | 1,213 | 1,225 | ±0 | ±0% | 3,800 |
| 2025/05/26 | 1,222 | 1,225 | 1,218 | 1,225 | +9 | +0.7% | 1,700 |
| 2025/05/23 | 1,223 | 1,225 | 1,215 | 1,216 | -4 | -0.3% | 3,400 |
| 2025/05/22 | 1,216 | 1,224 | 1,216 | 1,220 | -5 | -0.4% | 2,100 |
| 2025/05/21 | 1,218 | 1,225 | 1,218 | 1,225 | +7 | +0.6% | 4,000 |
| 2025/05/20 | 1,212 | 1,221 | 1,212 | 1,218 | +6 | +0.5% | 3,200 |
| 2025/05/19 | 1,205 | 1,221 | 1,205 | 1,212 | +9 | +0.7% | 6,300 |
| 2025/05/16 | 1,224 | 1,224 | 1,202 | 1,203 | -22 | -1.8% | 12,100 |
| 2025/05/15 | 1,159 | 1,240 | 1,147 | 1,225 | +65 | +5.6% | 25,500 |
| 2025/05/14 | 1,164 | 1,165 | 1,147 | 1,160 | +4 | +0.3% | 5,300 |
| 2025/05/13 | 1,159 | 1,160 | 1,145 | 1,156 | +11 | +1% | 7,200 |
| 2025/05/12 | 1,135 | 1,146 | 1,135 | 1,145 | +15 | +1.3% | 6,600 |
| 2025/05/09 | 1,125 | 1,136 | 1,121 | 1,130 | +5 | +0.4% | 4,100 |
| 2025/05/08 | 1,125 | 1,125 | 1,120 | 1,125 | +1 | +0.1% | 1,700 |
| 2025/05/07 | 1,113 | 1,125 | 1,112 | 1,124 | +15 | +1.4% | 6,400 |
| 2025/05/02 | 1,105 | 1,112 | 1,099 | 1,109 | +4 | +0.4% | 5,400 |
| 2025/05/01 | 1,097 | 1,107 | 1,097 | 1,105 | +2 | +0.2% | 2,500 |
| 2025/04/30 | 1,100 | 1,103 | 1,098 | 1,103 | +3 | +0.3% | 2,100 |
| 2025/04/28 | 1,096 | 1,110 | 1,083 | 1,100 | +7 | +0.6% | 15,000 |
| 2025/04/25 | 1,089 | 1,095 | 1,089 | 1,093 | +4 | +0.4% | 2,300 |
| 2025/04/24 | 1,094 | 1,094 | 1,089 | 1,089 | -1 | -0.1% | 700 |
| 2025/04/23 | 1,091 | 1,094 | 1,088 | 1,090 | ±0 | ±0% | 1,800 |
| 2025/04/22 | 1,092 | 1,092 | 1,090 | 1,090 | -2 | -0.2% | 900 |
| 2025/04/21 | 1,090 | 1,094 | 1,086 | 1,092 | +6 | +0.6% | 3,400 |
| 2025/04/18 | 1,082 | 1,088 | 1,082 | 1,086 | +11 | +1% | 1,100 |
| 2025/04/17 | 1,077 | 1,083 | 1,070 | 1,075 | -2 | -0.2% | 5,300 |
| 2025/04/16 | 1,097 | 1,097 | 1,069 | 1,077 | -14 | -1.3% | 8,600 |
| 2025/04/15 | 1,079 | 1,092 | 1,079 | 1,091 | +12 | +1.1% | 5,600 |
| 2025/04/14 | 1,060 | 1,079 | 1,060 | 1,079 | +24 | +2.3% | 5,200 |
| 2025/04/11 | 1,051 | 1,055 | 1,049 | 1,055 | -5 | -0.5% | 5,300 |
| 2025/04/10 | 1,094 | 1,094 | 1,060 | 1,060 | +26 | +2.5% | 6,100 |
| 2025/04/09 | 1,034 | 1,043 | 1,026 | 1,034 | -21 | -2% | 5,800 |
| 2025/04/08 | 1,018 | 1,060 | 1,018 | 1,055 | +54 | +5.4% | 18,000 |
| 2025/04/07 | 1,000 | 1,019 | 980 | 1,001 | -38 | -3.7% | 32,200 |
| 2025/04/04 | 1,060 | 1,061 | 1,005 | 1,039 | -30 | -2.8% | 20,300 |
1～
50
件表示中 / 3722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 | 128,600円 | +5.9% | +4.7% | 4.67% | 8.36倍 | 0.55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 | 77,400円 | +0.6% | +4.3% | 2.97% | 6.99倍 | 0.64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 |
| 京福電 | 684,000円 | +1.5% | -9.7% | - | - | - |
|
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 | 398,500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 |
| 丸 運 | 39,700円 | +1.2% | -21.5% | 3.02% | 17.11倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
