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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,040 | 1,047 | 1,031 | 1,038 | +8 | +0.8% | 2,300 |
| 2025/01/17 | 1,025 | 1,031 | 1,025 | 1,030 | -1 | -0.1% | 2,300 |
| 2025/01/16 | 1,058 | 1,058 | 1,026 | 1,031 | -15 | -1.4% | 21,400 |
| 2025/01/15 | 1,027 | 1,046 | 1,027 | 1,046 | +21 | +2% | 12,500 |
| 2025/01/14 | 1,018 | 1,026 | 1,018 | 1,025 | +7 | +0.7% | 12,400 |
| 2025/01/10 | 1,016 | 1,022 | 1,016 | 1,018 | +2 | +0.2% | 7,100 |
| 2025/01/09 | 1,026 | 1,028 | 994 | 1,016 | -9 | -0.9% | 55,900 |
| 2025/01/08 | 1,054 | 1,060 | 1,009 | 1,025 | -25 | -2.4% | 131,600 |
| 2025/01/07 | 1,078 | 1,079 | 1,050 | 1,050 | -15 | -1.4% | 9,600 |
| 2025/01/06 | 1,085 | 1,089 | 1,058 | 1,065 | -2 | -0.2% | 16,300 |
| 2024/12/30 | 1,044 | 1,099 | 1,040 | 1,067 | +27 | +2.6% | 27,800 |
| 2024/12/27 | 1,044 | 1,057 | 1,036 | 1,040 | +3 | +0.3% | 7,700 |
| 2024/12/26 | 1,036 | 1,043 | 1,036 | 1,037 | +1 | +0.1% | 13,600 |
| 2024/12/25 | 1,041 | 1,041 | 1,034 | 1,036 | -3 | -0.3% | 2,400 |
| 2024/12/24 | 1,040 | 1,040 | 1,033 | 1,039 | -1 | -0.1% | 1,600 |
| 2024/12/23 | 1,026 | 1,041 | 1,026 | 1,040 | +18 | +1.8% | 6,300 |
| 2024/12/20 | 1,040 | 1,040 | 1,019 | 1,022 | -18 | -1.7% | 25,200 |
| 2024/12/19 | 1,047 | 1,047 | 1,033 | 1,040 | -8 | -0.8% | 17,300 |
| 2024/12/18 | 1,054 | 1,054 | 1,045 | 1,048 | -6 | -0.6% | 9,400 |
| 2024/12/17 | 1,063 | 1,063 | 1,045 | 1,054 | -10 | -0.9% | 26,200 |
| 2024/12/16 | 1,078 | 1,085 | 1,057 | 1,064 | -14 | -1.3% | 26,400 |
| 2024/12/13 | 1,075 | 1,078 | 1,053 | 1,078 | +6 | +0.6% | 11,900 |
| 2024/12/12 | 1,072 | 1,072 | 1,063 | 1,072 | +12 | +1.1% | 4,100 |
| 2024/12/11 | 1,099 | 1,099 | 1,053 | 1,060 | -27 | -2.5% | 27,500 |
| 2024/12/10 | 1,090 | 1,092 | 1,087 | 1,087 | -3 | -0.3% | 1,200 |
| 2024/12/09 | 1,083 | 1,095 | 1,082 | 1,090 | +4 | +0.4% | 3,400 |
| 2024/12/06 | 1,080 | 1,086 | 1,077 | 1,086 | ±0 | ±0% | 1,400 |
| 2024/12/05 | 1,103 | 1,103 | 1,084 | 1,086 | -4 | -0.4% | 2,600 |
| 2024/12/04 | 1,085 | 1,095 | 1,081 | 1,090 | +5 | +0.5% | 11,900 |
| 2024/12/03 | 1,085 | 1,094 | 1,082 | 1,085 | +8 | +0.7% | 2,100 |
| 2024/12/02 | 1,070 | 1,090 | 1,070 | 1,077 | +5 | +0.5% | 4,700 |
| 2024/11/29 | 1,073 | 1,080 | 1,064 | 1,072 | ±0 | ±0% | 3,200 |
| 2024/11/28 | 1,075 | 1,075 | 1,068 | 1,072 | -2 | -0.2% | 2,000 |
| 2024/11/27 | 1,078 | 1,084 | 1,073 | 1,074 | -11 | -1% | 2,200 |
| 2024/11/26 | 1,086 | 1,090 | 1,078 | 1,085 | +5 | +0.5% | 3,700 |
| 2024/11/25 | 1,068 | 1,080 | 1,068 | 1,080 | +9 | +0.8% | 4,700 |
| 2024/11/22 | 1,084 | 1,084 | 1,058 | 1,071 | -8 | -0.7% | 6,400 |
| 2024/11/21 | 1,055 | 1,080 | 1,055 | 1,079 | +26 | +2.5% | 3,900 |
| 2024/11/20 | 1,069 | 1,072 | 1,051 | 1,053 | -16 | -1.5% | 5,900 |
| 2024/11/19 | 1,079 | 1,079 | 1,049 | 1,069 | -9 | -0.8% | 2,900 |
| 2024/11/18 | 1,076 | 1,078 | 1,065 | 1,078 | +8 | +0.7% | 3,100 |
| 2024/11/15 | 1,076 | 1,076 | 1,063 | 1,070 | ±0 | ±0% | 3,000 |
| 2024/11/14 | 1,066 | 1,075 | 1,065 | 1,070 | -5 | -0.5% | 1,500 |
| 2024/11/13 | 1,075 | 1,077 | 1,064 | 1,075 | -1 | -0.1% | 4,900 |
| 2024/11/12 | 1,086 | 1,086 | 1,072 | 1,076 | -1 | -0.1% | 7,800 |
| 2024/11/11 | 1,098 | 1,099 | 1,077 | 1,077 | -7 | -0.6% | 5,700 |
| 2024/11/08 | 1,052 | 1,084 | 1,052 | 1,084 | +24 | +2.3% | 33,700 |
| 2024/11/07 | 1,024 | 1,076 | 1,000 | 1,060 | +59 | +5.9% | 16,500 |
| 2024/11/06 | 1,015 | 1,022 | 1,001 | 1,001 | -13 | -1.3% | 6,100 |
| 2024/11/05 | 1,009 | 1,014 | 1,000 | 1,014 | +6 | +0.6% | 20,200 |
101～
150
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 | 128,500円 | +5.9% | +4.7% | 4.67% | 8.35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 | - | +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 | 39,300円 | +1.2% | -21.5% | 3.05% | 16.94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
