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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,054 | 1,057 | 1,047 | 1,057 | +3 | +0.3% | 1,400 |
| 2024/04/30 | 1,050 | 1,056 | 1,047 | 1,054 | +8 | +0.8% | 4,000 |
| 2024/04/26 | 1,050 | 1,050 | 1,043 | 1,046 | -13 | -1.2% | 3,000 |
| 2024/04/25 | 1,053 | 1,059 | 1,046 | 1,059 | ±0 | ±0% | 1,600 |
| 2024/04/24 | 1,054 | 1,059 | 1,054 | 1,059 | +1 | +0.1% | 1,300 |
| 2024/04/23 | 1,045 | 1,062 | 1,045 | 1,058 | +13 | +1.2% | 4,200 |
| 2024/04/22 | 1,042 | 1,047 | 1,040 | 1,045 | +2 | +0.2% | 1,600 |
| 2024/04/19 | 1,035 | 1,048 | 1,013 | 1,043 | +1 | +0.1% | 15,400 |
| 2024/04/18 | 1,040 | 1,092 | 1,007 | 1,042 | +9 | +0.9% | 31,200 |
| 2024/04/17 | 1,053 | 1,053 | 1,030 | 1,033 | -14 | -1.3% | 8,300 |
| 2024/04/16 | 1,072 | 1,072 | 1,046 | 1,047 | -27 | -2.5% | 6,300 |
| 2024/04/15 | 1,054 | 1,074 | 1,051 | 1,074 | +15 | +1.4% | 11,900 |
| 2024/04/12 | 1,060 | 1,066 | 1,057 | 1,059 | -1 | -0.1% | 11,400 |
| 2024/04/11 | 1,056 | 1,060 | 1,055 | 1,060 | +7 | +0.7% | 9,600 |
| 2024/04/10 | 1,058 | 1,059 | 1,053 | 1,053 | -5 | -0.5% | 3,100 |
| 2024/04/09 | 1,053 | 1,061 | 1,049 | 1,058 | +15 | +1.4% | 2,600 |
| 2024/04/08 | 1,062 | 1,062 | 1,042 | 1,043 | -12 | -1.1% | 12,100 |
| 2024/04/05 | 1,048 | 1,060 | 1,047 | 1,055 | -2 | -0.2% | 5,400 |
| 2024/04/04 | 1,060 | 1,060 | 1,052 | 1,057 | +4 | +0.4% | 4,600 |
| 2024/04/03 | 1,047 | 1,062 | 1,045 | 1,053 | ±0 | ±0% | 9,200 |
| 2024/04/02 | 1,076 | 1,076 | 1,041 | 1,053 | -20 | -1.9% | 13,600 |
| 2024/04/01 | 1,080 | 1,080 | 1,043 | 1,073 | -13 | -1.2% | 12,200 |
| 2024/03/29 | 1,064 | 1,090 | 1,064 | 1,086 | +27 | +2.5% | 12,500 |
| 2024/03/28 | 1,057 | 1,072 | 1,055 | 1,059 | -21 | -1.9% | 5,900 |
| 2024/03/27 | 1,085 | 1,088 | 1,078 | 1,080 | -5 | -0.5% | 10,500 |
| 2024/03/26 | 1,083 | 1,089 | 1,070 | 1,085 | -3 | -0.3% | 9,100 |
| 2024/03/25 | 1,086 | 1,090 | 1,074 | 1,088 | +7 | +0.6% | 19,800 |
| 2024/03/22 | 1,070 | 1,084 | 1,067 | 1,081 | +18 | +1.7% | 22,600 |
| 2024/03/21 | 1,060 | 1,069 | 1,060 | 1,063 | +4 | +0.4% | 7,800 |
| 2024/03/19 | 1,065 | 1,068 | 1,047 | 1,059 | -1 | -0.1% | 8,300 |
| 2024/03/18 | 1,050 | 1,062 | 1,049 | 1,060 | +17 | +1.6% | 9,500 |
| 2024/03/15 | 1,045 | 1,052 | 1,043 | 1,043 | -2 | -0.2% | 5,600 |
| 2024/03/14 | 1,040 | 1,045 | 1,037 | 1,045 | +4 | +0.4% | 2,700 |
| 2024/03/13 | 1,044 | 1,048 | 1,037 | 1,041 | -3 | -0.3% | 10,200 |
| 2024/03/12 | 1,029 | 1,044 | 1,018 | 1,044 | +15 | +1.5% | 19,300 |
| 2024/03/11 | 1,047 | 1,047 | 1,020 | 1,029 | -24 | -2.3% | 19,600 |
| 2024/03/08 | 1,052 | 1,059 | 1,052 | 1,053 | -4 | -0.4% | 3,300 |
| 2024/03/07 | 1,064 | 1,075 | 1,049 | 1,057 | +2 | +0.2% | 10,700 |
| 2024/03/06 | 1,046 | 1,069 | 1,043 | 1,055 | +5 | +0.5% | 9,100 |
| 2024/03/05 | 1,049 | 1,053 | 1,042 | 1,050 | +1 | +0.1% | 4,300 |
| 2024/03/04 | 1,060 | 1,061 | 1,041 | 1,049 | -11 | -1% | 12,700 |
| 2024/03/01 | 1,072 | 1,072 | 1,060 | 1,060 | -12 | -1.1% | 13,900 |
| 2024/02/29 | 1,070 | 1,072 | 1,064 | 1,072 | ±0 | ±0% | 5,900 |
| 2024/02/28 | 1,063 | 1,079 | 1,063 | 1,072 | -15 | -1.4% | 24,000 |
| 2024/02/27 | 1,066 | 1,087 | 1,066 | 1,087 | +21 | +2% | 17,200 |
| 2024/02/26 | 1,050 | 1,066 | 1,043 | 1,066 | +18 | +1.7% | 22,200 |
| 2024/02/22 | 1,050 | 1,053 | 1,045 | 1,048 | -1 | -0.1% | 12,300 |
| 2024/02/21 | 1,044 | 1,054 | 1,043 | 1,049 | +2 | +0.2% | 14,200 |
| 2024/02/20 | 1,037 | 1,068 | 1,037 | 1,047 | +20 | +1.9% | 119,600 |
| 2024/02/19 | 1,020 | 1,033 | 1,011 | 1,027 | +3 | +0.3% | 37,000 |
1～
50
件表示中 / 3447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 | 105,700円 | +5.4% | +14.2% | 3.60% | 6.77倍 | 0.50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 |
| 京福電 | 720,000円 | +3.4% | +21.0% | 0.28% | 7.73倍 | 1.50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 |
| 大友ロジ | - | +11.1% | -57.1% | - | - | - |
|
- |
| 中央バス | 326,000円 | -1.3% | -55.4% | 1.07% | 85.30倍 | 0.34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 |
| エスラインＧ | 87,700円 | +2.0% | +1.2% | 2.51% | 14.64倍 | 0.35倍 |
|
岐阜県地盤の路線トラック業者中堅。宅配は「スワロー便」。オンライン情報システムで先鞭 |
市場注目の銘柄
チャート関連のコラム
