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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,375 | 1,381 | 1,373 | 1,381 | +6 | +0.4% | 1,000 |
| 2023/06/29 | 1,375 | 1,383 | 1,369 | 1,375 | +4 | +0.3% | 3,300 |
| 2023/06/28 | 1,369 | 1,373 | 1,367 | 1,371 | +9 | +0.7% | 2,600 |
| 2023/06/27 | 1,369 | 1,369 | 1,359 | 1,362 | -3 | -0.2% | 800 |
| 2023/06/26 | 1,360 | 1,369 | 1,358 | 1,365 | +1 | +0.1% | 4,900 |
| 2023/06/23 | 1,379 | 1,379 | 1,364 | 1,364 | -3 | -0.2% | 1,500 |
| 2023/06/22 | 1,371 | 1,372 | 1,367 | 1,367 | -4 | -0.3% | 1,600 |
| 2023/06/21 | 1,375 | 1,378 | 1,368 | 1,371 | -4 | -0.3% | 2,100 |
| 2023/06/20 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 300 |
| 2023/06/19 | 1,374 | 1,376 | 1,368 | 1,375 | +14 | +1% | 1,900 |
| 2023/06/16 | 1,379 | 1,379 | 1,361 | 1,361 | -3 | -0.2% | 800 |
| 2023/06/15 | 1,370 | 1,371 | 1,361 | 1,364 | -6 | -0.4% | 3,900 |
| 2023/06/14 | 1,398 | 1,398 | 1,370 | 1,370 | -15 | -1.1% | 5,000 |
| 2023/06/13 | 1,381 | 1,389 | 1,380 | 1,385 | +10 | +0.7% | 2,300 |
| 2023/06/12 | 1,380 | 1,380 | 1,355 | 1,375 | +21 | +1.6% | 2,300 |
| 2023/06/09 | 1,359 | 1,359 | 1,352 | 1,354 | +2 | +0.1% | 2,500 |
| 2023/06/08 | 1,350 | 1,352 | 1,350 | 1,352 | +2 | +0.1% | 1,600 |
| 2023/06/07 | 1,349 | 1,352 | 1,349 | 1,350 | -5 | -0.4% | 1,100 |
| 2023/06/06 | 1,365 | 1,365 | 1,355 | 1,355 | -5 | -0.4% | 1,300 |
| 2023/06/05 | 1,348 | 1,361 | 1,341 | 1,360 | +12 | +0.9% | 1,600 |
| 2023/06/02 | 1,352 | 1,353 | 1,336 | 1,348 | +12 | +0.9% | 800 |
| 2023/06/01 | 1,336 | 1,336 | 1,335 | 1,336 | ±0 | ±0% | 500 |
| 2023/05/31 | 1,340 | 1,345 | 1,333 | 1,336 | -4 | -0.3% | 2,500 |
| 2023/05/30 | 1,346 | 1,346 | 1,335 | 1,340 | -8 | -0.6% | 4,200 |
| 2023/05/29 | 1,351 | 1,352 | 1,345 | 1,348 | -2 | -0.1% | 2,000 |
| 2023/05/26 | 1,351 | 1,351 | 1,349 | 1,350 | -1 | -0.1% | 500 |
| 2023/05/25 | 1,370 | 1,370 | 1,351 | 1,351 | - | - | 900 |
| 2023/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/23 | 1,369 | 1,369 | 1,355 | 1,355 | -12 | -0.9% | 300 |
| 2023/05/22 | 1,361 | 1,367 | 1,350 | 1,367 | +17 | +1.3% | 1,200 |
| 2023/05/19 | 1,346 | 1,359 | 1,340 | 1,350 | +7 | +0.5% | 2,100 |
| 2023/05/18 | 1,365 | 1,369 | 1,341 | 1,343 | ±0 | ±0% | 2,100 |
| 2023/05/17 | 1,370 | 1,370 | 1,341 | 1,343 | -17 | -1.3% | 2,000 |
| 2023/05/16 | 1,374 | 1,375 | 1,360 | 1,360 | -15 | -1.1% | 2,000 |
| 2023/05/15 | 1,380 | 1,385 | 1,365 | 1,375 | -5 | -0.4% | 3,200 |
| 2023/05/12 | 1,373 | 1,382 | 1,373 | 1,380 | +7 | +0.5% | 2,400 |
| 2023/05/11 | 1,373 | 1,373 | 1,373 | 1,373 | ±0 | ±0% | 100 |
| 2023/05/10 | 1,379 | 1,383 | 1,334 | 1,373 | -16 | -1.2% | 1,800 |
| 2023/05/09 | 1,331 | 1,389 | 1,331 | 1,389 | +52 | +3.9% | 2,700 |
| 2023/05/08 | 1,337 | 1,337 | 1,337 | 1,337 | - | - | 300 |
| 2023/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/01 | 1,336 | 1,339 | 1,315 | 1,315 | -13 | -1% | 900 |
| 2023/04/28 | 1,315 | 1,328 | 1,315 | 1,328 | - | - | 200 |
| 2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/26 | 1,318 | 1,318 | 1,318 | 1,318 | +1 | +0.1% | 100 |
| 2023/04/25 | 1,316 | 1,317 | 1,316 | 1,317 | -3 | -0.2% | 400 |
| 2023/04/24 | 1,327 | 1,341 | 1,320 | 1,320 | - | - | 900 |
| 2023/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/20 | 1,313 | 1,318 | 1,313 | 1,318 | +5 | +0.4% | 300 |
| 2023/04/19 | 1,313 | 1,313 | 1,313 | 1,313 | -3 | -0.2% | 100 |
451～
500
件表示中 / 3693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 | 112,400円 | +2.6% | +2.9% | 4.45% | 7.47倍 | 0.48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 | 405,000円 | +4.6% | +23.0% | 0.99% | 9.63倍 | 0.40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 | 41,100円 | +2.2% | +70.5% | 3.89% | 12.90倍 | 0.48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 | 305,000円 | +2.9% | -2.1% | 3.28% | 8.07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
