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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/16 | 1,021 | 1,046 | 1,021 | 1,024 | ±0 | ±0% | 14,300 |
| 2024/02/15 | 1,051 | 1,051 | 1,022 | 1,024 | -26 | -2.5% | 19,600 |
| 2024/02/14 | 1,042 | 1,051 | 1,041 | 1,050 | ±0 | ±0% | 9,200 |
| 2024/02/13 | 1,050 | 1,076 | 1,040 | 1,050 | +1 | +0.1% | 18,200 |
| 2024/02/09 | 1,085 | 1,085 | 1,049 | 1,049 | -36 | -3.3% | 17,300 |
| 2024/02/08 | 1,105 | 1,105 | 1,073 | 1,085 | -50 | -4.4% | 36,500 |
| 2024/02/07 | 1,139 | 1,139 | 1,097 | 1,135 | +15 | +1.3% | 24,100 |
| 2024/02/06 | 1,096 | 1,120 | 1,096 | 1,120 | +20 | +1.8% | 11,900 |
| 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 |
51～
100
件表示中 / 3457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 | 112,500円 | +2.1% | +0.7% | 4.09% | 8.35倍 | 0.52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 |
| ビーイングＨ | 260,000円 | +12.1% | +3.5% | 1.42% | 13.14倍 | 2.62倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 京福電 | 745,000円 | -1.7% | -12.1% | 0.27% | 11.30倍 | 1.38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 | 331,500円 | +5.4% | -41.9% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
