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 |
|---|---|---|---|---|---|---|---|
| 2024/02/05 | 1,097 | 1,101 | 1,089 | 1,100 | +12 | +1.1% | 5,500 |
| 2024/02/02 | 1,090 | 1,097 | 1,086 | 1,088 | -2 | -0.2% | 3,200 |
| 2024/02/01 | 1,101 | 1,113 | 1,088 | 1,090 | -10 | -0.9% | 10,400 |
| 2024/01/31 | 1,106 | 1,106 | 1,091 | 1,100 | -6 | -0.5% | 6,100 |
| 2024/01/30 | 1,099 | 1,110 | 1,094 | 1,106 | +15 | +1.4% | 17,300 |
| 2024/01/29 | 1,082 | 1,098 | 1,081 | 1,091 | +12 | +1.1% | 6,700 |
| 2024/01/26 | 1,068 | 1,088 | 1,068 | 1,079 | +16 | +1.5% | 13,700 |
| 2024/01/25 | 1,072 | 1,077 | 1,050 | 1,063 | +13 | +1.2% | 18,200 |
| 2024/01/24 | 1,020 | 1,050 | 1,020 | 1,050 | +29 | +2.8% | 10,600 |
| 2024/01/23 | 1,020 | 1,027 | 1,016 | 1,021 | +1 | +0.1% | 4,300 |
| 2024/01/22 | 1,040 | 1,075 | 987 | 1,020 | -20 | -1.9% | 26,600 |
| 2024/01/19 | 1,050 | 1,050 | 1,032 | 1,040 | -6 | -0.6% | 7,600 |
| 2024/01/18 | 1,049 | 1,049 | 1,041 | 1,046 | +3 | +0.3% | 2,400 |
| 2024/01/17 | 1,069 | 1,069 | 1,027 | 1,043 | -26 | -2.4% | 10,800 |
| 2024/01/16 | 1,083 | 1,083 | 1,069 | 1,069 | -12 | -1.1% | 4,100 |
| 2024/01/15 | 1,089 | 1,095 | 1,063 | 1,081 | -8 | -0.7% | 8,700 |
| 2024/01/12 | 1,100 | 1,103 | 1,063 | 1,089 | -2 | -0.2% | 20,900 |
| 2024/01/11 | 1,100 | 1,104 | 1,090 | 1,091 | -7 | -0.6% | 6,000 |
| 2024/01/10 | 1,111 | 1,111 | 1,091 | 1,098 | -13 | -1.2% | 7,900 |
| 2024/01/09 | 1,095 | 1,115 | 1,095 | 1,111 | +18 | +1.6% | 7,900 |
| 2024/01/05 | 1,105 | 1,108 | 1,086 | 1,093 | +8 | +0.7% | 16,800 |
| 2024/01/04 | 1,048 | 1,123 | 1,048 | 1,085 | +55 | +5.3% | 35,700 |
| 2023/12/29 | 1,049 | 1,049 | 1,022 | 1,030 | -19 | -1.8% | 2,600 |
| 2023/12/28 | 1,022 | 1,049 | 1,022 | 1,049 | -1,033 | -49.6% | 5,100 |
| 2023/12/27 | 2,066 | 2,085 | 2,066 | 2,082 | +27 | +1.3% | 900 |
| 2023/12/26 | 2,080 | 2,080 | 2,041 | 2,055 | -36 | -1.7% | 3,500 |
| 2023/12/25 | 2,090 | 2,099 | 2,060 | 2,091 | -8 | -0.4% | 4,800 |
| 2023/12/22 | 2,018 | 2,099 | 2,018 | 2,099 | +87 | +4.3% | 6,700 |
| 2023/12/21 | 2,026 | 2,026 | 2,009 | 2,012 | -14 | -0.7% | 2,400 |
| 2023/12/20 | 2,029 | 2,050 | 2,018 | 2,026 | +1 | ±0% | 3,800 |
| 2023/12/19 | 2,023 | 2,049 | 2,006 | 2,025 | +6 | +0.3% | 5,500 |
| 2023/12/18 | 1,905 | 2,019 | 1,905 | 2,019 | +114 | +6% | 12,700 |
| 2023/12/15 | 1,896 | 1,920 | 1,892 | 1,905 | +9 | +0.5% | 2,800 |
| 2023/12/14 | 1,910 | 1,916 | 1,892 | 1,896 | +1 | +0.1% | 3,100 |
| 2023/12/13 | 1,923 | 1,923 | 1,880 | 1,895 | -27 | -1.4% | 6,000 |
| 2023/12/12 | 1,934 | 1,949 | 1,921 | 1,922 | -8 | -0.4% | 4,600 |
| 2023/12/11 | 1,950 | 1,950 | 1,915 | 1,930 | -1 | -0.1% | 2,400 |
| 2023/12/08 | 1,986 | 1,986 | 1,911 | 1,931 | -55 | -2.8% | 5,800 |
| 2023/12/07 | 2,019 | 2,019 | 1,951 | 1,986 | -33 | -1.6% | 3,500 |
| 2023/12/06 | 2,020 | 2,030 | 2,012 | 2,019 | -1 | ±0% | 2,700 |
| 2023/12/05 | 2,026 | 2,034 | 2,011 | 2,020 | -36 | -1.8% | 3,400 |
| 2023/12/04 | 2,109 | 2,109 | 2,000 | 2,056 | -44 | -2.1% | 6,300 |
| 2023/12/01 | 2,082 | 2,100 | 2,080 | 2,100 | +18 | +0.9% | 2,600 |
| 2023/11/30 | 2,037 | 2,115 | 2,030 | 2,082 | +48 | +2.4% | 12,100 |
| 2023/11/29 | 2,030 | 2,043 | 2,018 | 2,034 | +24 | +1.2% | 6,500 |
| 2023/11/28 | 2,012 | 2,033 | 2,000 | 2,010 | +8 | +0.4% | 4,500 |
| 2023/11/27 | 1,925 | 2,010 | 1,922 | 2,002 | +77 | +4% | 10,300 |
| 2023/11/24 | 1,874 | 1,950 | 1,874 | 1,925 | +67 | +3.6% | 7,300 |
| 2023/11/22 | 1,865 | 1,874 | 1,858 | 1,858 | -19 | -1% | 1,400 |
| 2023/11/21 | 1,832 | 1,879 | 1,825 | 1,877 | +45 | +2.5% | 5,000 |
351～
400
件表示中 / 3739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 | 136,300円 | +5.9% | +4.7% | 4.40% | 8.86倍 | 0.58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 |
| 神電鉄 | 231,900円 | +2.9% | +0.1% | 0.86% | 16.53倍 | 0.78倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
| カンダ | 79,800円 | +0.6% | +4.3% | 2.88% | 7.20倍 | 0.66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 | 666,000円 | +1.5% | -9.7% | 0.30% | 8.59倍 | 1.06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 |
| 丸 運 | 41,800円 | +1.2% | -21.5% | 2.87% | 18.02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 |
市場注目の銘柄
チャート関連のコラム
