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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,452 | 1,460 | 1,451 | 1,460 | +9 | +0.6% | 2,100 |
| 2025/09/12 | 1,453 | 1,460 | 1,445 | 1,451 | -2 | -0.1% | 7,300 |
| 2025/09/11 | 1,450 | 1,457 | 1,445 | 1,453 | -6 | -0.4% | 1,700 |
| 2025/09/10 | 1,465 | 1,465 | 1,455 | 1,459 | -5 | -0.3% | 1,500 |
| 2025/09/09 | 1,463 | 1,465 | 1,450 | 1,464 | +8 | +0.5% | 1,500 |
| 2025/09/08 | 1,448 | 1,465 | 1,448 | 1,456 | +9 | +0.6% | 5,300 |
| 2025/09/05 | 1,436 | 1,453 | 1,427 | 1,447 | +14 | +1% | 2,900 |
| 2025/09/04 | 1,445 | 1,445 | 1,433 | 1,433 | +11 | +0.8% | 900 |
| 2025/09/03 | 1,423 | 1,449 | 1,422 | 1,422 | -18 | -1.3% | 1,800 |
| 2025/09/02 | 1,460 | 1,460 | 1,424 | 1,440 | +5 | +0.3% | 2,700 |
| 2025/09/01 | 1,447 | 1,447 | 1,400 | 1,435 | -12 | -0.8% | 6,800 |
| 2025/08/29 | 1,460 | 1,460 | 1,447 | 1,447 | -13 | -0.9% | 3,600 |
| 2025/08/28 | 1,469 | 1,484 | 1,456 | 1,460 | -12 | -0.8% | 1,600 |
| 2025/08/27 | 1,475 | 1,485 | 1,460 | 1,472 | +3 | +0.2% | 5,900 |
| 2025/08/26 | 1,480 | 1,480 | 1,452 | 1,469 | +14 | +1% | 4,900 |
| 2025/08/25 | 1,447 | 1,456 | 1,440 | 1,455 | +17 | +1.2% | 3,200 |
| 2025/08/22 | 1,405 | 1,444 | 1,405 | 1,438 | +40 | +2.9% | 5,800 |
| 2025/08/21 | 1,404 | 1,404 | 1,390 | 1,398 | -6 | -0.4% | 8,100 |
| 2025/08/20 | 1,418 | 1,439 | 1,375 | 1,404 | -17 | -1.2% | 15,800 |
| 2025/08/19 | 1,430 | 1,430 | 1,414 | 1,421 | -12 | -0.8% | 5,100 |
| 2025/08/18 | 1,417 | 1,440 | 1,417 | 1,433 | +14 | +1% | 3,800 |
| 2025/08/15 | 1,424 | 1,447 | 1,419 | 1,419 | -6 | -0.4% | 8,300 |
| 2025/08/14 | 1,439 | 1,439 | 1,418 | 1,425 | -17 | -1.2% | 4,700 |
| 2025/08/13 | 1,442 | 1,451 | 1,435 | 1,442 | +2 | +0.1% | 5,800 |
| 2025/08/12 | 1,461 | 1,470 | 1,440 | 1,440 | -21 | -1.4% | 10,700 |
| 2025/08/08 | 1,420 | 1,470 | 1,414 | 1,461 | +43 | +3% | 17,800 |
| 2025/08/07 | 1,454 | 1,458 | 1,392 | 1,418 | -36 | -2.5% | 17,800 |
| 2025/08/06 | 1,455 | 1,485 | 1,431 | 1,454 | -2 | -0.1% | 10,700 |
| 2025/08/05 | 1,495 | 1,495 | 1,456 | 1,456 | -32 | -2.2% | 6,700 |
| 2025/08/04 | 1,470 | 1,490 | 1,452 | 1,488 | -10 | -0.7% | 6,100 |
| 2025/08/01 | 1,477 | 1,500 | 1,475 | 1,498 | +27 | +1.8% | 10,000 |
| 2025/07/31 | 1,460 | 1,476 | 1,457 | 1,471 | +20 | +1.4% | 10,500 |
| 2025/07/30 | 1,420 | 1,451 | 1,420 | 1,451 | +26 | +1.8% | 5,700 |
| 2025/07/29 | 1,426 | 1,435 | 1,416 | 1,425 | +5 | +0.4% | 5,600 |
| 2025/07/28 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 5,200 |
| 2025/07/25 | 1,400 | 1,400 | 1,390 | 1,400 | -5 | -0.4% | 2,800 |
| 2025/07/24 | 1,394 | 1,409 | 1,394 | 1,405 | +20 | +1.4% | 4,900 |
| 2025/07/23 | 1,373 | 1,399 | 1,373 | 1,385 | +1 | +0.1% | 15,100 |
| 2025/07/22 | 1,391 | 1,391 | 1,356 | 1,384 | -7 | -0.5% | 3,600 |
| 2025/07/18 | 1,390 | 1,397 | 1,365 | 1,391 | +3 | +0.2% | 5,700 |
| 2025/07/17 | 1,387 | 1,388 | 1,383 | 1,388 | +5 | +0.4% | 8,800 |
| 2025/07/16 | 1,376 | 1,385 | 1,373 | 1,383 | +17 | +1.2% | 6,200 |
| 2025/07/15 | 1,356 | 1,376 | 1,356 | 1,366 | +14 | +1% | 4,400 |
| 2025/07/14 | 1,370 | 1,372 | 1,331 | 1,352 | -18 | -1.3% | 20,700 |
| 2025/07/11 | 1,363 | 1,378 | 1,363 | 1,370 | +7 | +0.5% | 3,300 |
| 2025/07/10 | 1,377 | 1,377 | 1,352 | 1,363 | -13 | -0.9% | 4,300 |
| 2025/07/09 | 1,351 | 1,380 | 1,351 | 1,376 | +30 | +2.2% | 11,200 |
| 2025/07/08 | 1,323 | 1,358 | 1,323 | 1,346 | +23 | +1.7% | 6,800 |
| 2025/07/07 | 1,310 | 1,323 | 1,308 | 1,323 | +11 | +0.8% | 2,100 |
| 2025/07/04 | 1,308 | 1,317 | 1,308 | 1,312 | ±0 | ±0% | 1,400 |
1～
50
件表示中 / 3784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 | 146,000円 | +5.9% | +4.7% | 4.11% | 9.52倍 | 0.63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 | 84,600円 | +0.6% | +4.3% | 2.72% | 7.64倍 | 0.70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 |
| 丸 運 | 63,400円 | +1.2% | -21.5% | 1.89% | 27.33倍 | 0.72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 |
| 中央バス | 448,500円 | +3.6% | -24.2% | 1.11% | 7.33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 |
| 京福電 | 687,000円 | +1.5% | -9.7% | 0.29% | 8.87倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
