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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 1,056 | 1,077 | 1,056 | 1,069 | -19 | -1.7% | 6,800 |
| 2025/04/02 | 1,092 | 1,095 | 1,085 | 1,088 | +2 | +0.2% | 1,400 |
| 2025/04/01 | 1,097 | 1,098 | 1,085 | 1,086 | -3 | -0.3% | 2,800 |
| 2025/03/31 | 1,097 | 1,097 | 1,085 | 1,089 | -11 | -1% | 13,500 |
| 2025/03/28 | 1,095 | 1,100 | 1,084 | 1,100 | -14 | -1.3% | 10,200 |
| 2025/03/27 | 1,130 | 1,133 | 1,111 | 1,114 | -19 | -1.7% | 20,200 |
| 2025/03/26 | 1,145 | 1,145 | 1,133 | 1,133 | -10 | -0.9% | 3,100 |
| 2025/03/25 | 1,146 | 1,146 | 1,140 | 1,143 | -3 | -0.3% | 4,300 |
| 2025/03/24 | 1,143 | 1,146 | 1,141 | 1,146 | +7 | +0.6% | 5,800 |
| 2025/03/21 | 1,139 | 1,145 | 1,135 | 1,139 | +15 | +1.3% | 9,200 |
| 2025/03/19 | 1,134 | 1,134 | 1,123 | 1,124 | -14 | -1.2% | 11,400 |
| 2025/03/18 | 1,145 | 1,146 | 1,138 | 1,138 | ±0 | ±0% | 3,700 |
| 2025/03/17 | 1,149 | 1,155 | 1,138 | 1,138 | +1 | +0.1% | 5,800 |
| 2025/03/14 | 1,148 | 1,150 | 1,131 | 1,137 | +11 | +1% | 10,700 |
| 2025/03/13 | 1,105 | 1,129 | 1,104 | 1,126 | +24 | +2.2% | 12,100 |
| 2025/03/12 | 1,095 | 1,103 | 1,095 | 1,102 | +7 | +0.6% | 9,100 |
| 2025/03/11 | 1,095 | 1,095 | 1,090 | 1,095 | -5 | -0.5% | 3,100 |
| 2025/03/10 | 1,100 | 1,101 | 1,096 | 1,100 | +9 | +0.8% | 5,000 |
| 2025/03/07 | 1,086 | 1,091 | 1,080 | 1,091 | -3 | -0.3% | 2,500 |
| 2025/03/06 | 1,092 | 1,098 | 1,092 | 1,094 | +5 | +0.5% | 4,200 |
| 2025/03/05 | 1,087 | 1,089 | 1,087 | 1,089 | +1 | +0.1% | 3,100 |
| 2025/03/04 | 1,084 | 1,094 | 1,084 | 1,088 | +4 | +0.4% | 2,100 |
| 2025/03/03 | 1,090 | 1,090 | 1,084 | 1,084 | +3 | +0.3% | 2,600 |
| 2025/02/28 | 1,083 | 1,083 | 1,076 | 1,081 | -8 | -0.7% | 1,600 |
| 2025/02/27 | 1,080 | 1,093 | 1,075 | 1,089 | +21 | +2% | 5,900 |
| 2025/02/26 | 1,077 | 1,077 | 1,061 | 1,068 | -8 | -0.7% | 2,900 |
| 2025/02/25 | 1,070 | 1,077 | 1,070 | 1,076 | +1 | +0.1% | 900 |
| 2025/02/21 | 1,080 | 1,080 | 1,071 | 1,075 | -5 | -0.5% | 1,800 |
| 2025/02/20 | 1,085 | 1,085 | 1,075 | 1,080 | -6 | -0.6% | 2,600 |
| 2025/02/19 | 1,093 | 1,093 | 1,086 | 1,086 | -4 | -0.4% | 2,200 |
1～
50
件表示中 / 3692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 | 110,900円 | +2.6% | +2.9% | 4.51% | 7.37倍 | 0.47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 | 386,000円 | +4.6% | +23.0% | - | - | - |
|
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 |
| 大友ロジ | - | +8.8% | - | - | - | - |
|
- |
| 日石輸 | 302,500円 | +2.9% | -2.1% | 3.31% | 8.00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 |
| 新潟交 | 205,300円 | +2.0% | +2.7% | 0.49% | 9.86倍 | 0.42倍 |
|
新潟最大のバス会社。土産物卸売り、旅行業も併営。利益柱は商業施設「万代シテイ」歩合賃料 |
市場注目の銘柄
チャート関連のコラム
