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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,009 | 1,014 | 1,000 | 1,014 | +6 | +0.6% | 20,200 |
| 2024/11/01 | 1,000 | 1,008 | 999 | 1,008 | +4 | +0.4% | 5,000 |
| 2024/10/31 | 990 | 1,004 | 990 | 1,004 | +14 | +1.4% | 3,600 |
| 2024/10/30 | 983 | 993 | 983 | 990 | +5 | +0.5% | 6,100 |
| 2024/10/29 | 982 | 988 | 982 | 985 | +7 | +0.7% | 4,200 |
| 2024/10/28 | 978 | 982 | 977 | 978 | -2 | -0.2% | 7,800 |
| 2024/10/25 | 1,011 | 1,011 | 976 | 980 | -18 | -1.8% | 8,800 |
| 2024/10/24 | 987 | 1,010 | 980 | 998 | -2 | -0.2% | 17,300 |
| 2024/10/23 | 997 | 1,007 | 984 | 1,000 | -4 | -0.4% | 7,300 |
| 2024/10/22 | 980 | 1,004 | 970 | 1,004 | +25 | +2.6% | 12,700 |
| 2024/10/21 | 983 | 986 | 979 | 979 | -4 | -0.4% | 5,000 |
| 2024/10/18 | 986 | 992 | 983 | 983 | -3 | -0.3% | 5,000 |
| 2024/10/17 | 990 | 990 | 986 | 986 | -2 | -0.2% | 1,300 |
| 2024/10/16 | 993 | 993 | 985 | 988 | -5 | -0.5% | 8,300 |
| 2024/10/15 | 989 | 998 | 989 | 993 | +6 | +0.6% | 3,200 |
| 2024/10/11 | 987 | 991 | 987 | 987 | -5 | -0.5% | 600 |
| 2024/10/10 | 999 | 999 | 983 | 992 | -6 | -0.6% | 4,600 |
| 2024/10/09 | 994 | 998 | 981 | 998 | +8 | +0.8% | 8,500 |
| 2024/10/08 | 1,000 | 1,000 | 990 | 990 | -9 | -0.9% | 3,900 |
| 2024/10/07 | 1,019 | 1,019 | 999 | 999 | -12 | -1.2% | 6,000 |
| 2024/10/04 | 1,010 | 1,011 | 1,009 | 1,011 | +2 | +0.2% | 1,900 |
| 2024/10/03 | 1,005 | 1,009 | 999 | 1,009 | +9 | +0.9% | 3,300 |
| 2024/10/02 | 998 | 1,002 | 998 | 1,000 | +1 | +0.1% | 700 |
| 2024/10/01 | 1,013 | 1,013 | 999 | 999 | +1 | +0.1% | 1,800 |
| 2024/09/30 | 988 | 1,005 | 988 | 998 | -8 | -0.8% | 10,400 |
| 2024/09/27 | 1,008 | 1,016 | 1,005 | 1,006 | -23 | -2.2% | 3,000 |
| 2024/09/26 | 1,042 | 1,042 | 1,021 | 1,029 | -7 | -0.7% | 3,800 |
| 2024/09/25 | 1,026 | 1,036 | 1,025 | 1,036 | +13 | +1.3% | 1,300 |
| 2024/09/24 | 1,015 | 1,030 | 1,015 | 1,023 | +11 | +1.1% | 3,100 |
| 2024/09/20 | 1,008 | 1,018 | 1,008 | 1,012 | +10 | +1% | 2,500 |
| 2024/09/19 | 1,002 | 1,008 | 1,002 | 1,002 | ±0 | ±0% | 3,300 |
| 2024/09/18 | 1,002 | 1,002 | 1,001 | 1,002 | +2 | +0.2% | 1,200 |
| 2024/09/17 | 1,008 | 1,008 | 996 | 1,000 | -3 | -0.3% | 3,600 |
| 2024/09/13 | 1,001 | 1,008 | 1,001 | 1,003 | -1 | -0.1% | 1,700 |
| 2024/09/12 | 1,005 | 1,010 | 998 | 1,004 | +4 | +0.4% | 14,200 |
| 2024/09/11 | 1,002 | 1,014 | 989 | 1,000 | -7 | -0.7% | 8,700 |
| 2024/09/10 | 1,019 | 1,020 | 1,000 | 1,007 | -5 | -0.5% | 4,500 |
| 2024/09/09 | 1,001 | 1,015 | 1,000 | 1,012 | -5 | -0.5% | 9,500 |
| 2024/09/06 | 1,028 | 1,028 | 1,010 | 1,017 | -11 | -1.1% | 2,700 |
| 2024/09/05 | 1,016 | 1,028 | 1,010 | 1,028 | +6 | +0.6% | 1,900 |
| 2024/09/04 | 1,029 | 1,029 | 1,016 | 1,022 | -18 | -1.7% | 4,200 |
| 2024/09/03 | 1,039 | 1,040 | 1,037 | 1,040 | +4 | +0.4% | 3,500 |
| 2024/09/02 | 1,045 | 1,045 | 1,031 | 1,036 | -9 | -0.9% | 3,300 |
| 2024/08/30 | 1,046 | 1,046 | 1,026 | 1,045 | +1 | +0.1% | 8,300 |
| 2024/08/29 | 1,028 | 1,050 | 1,028 | 1,044 | +16 | +1.6% | 2,800 |
| 2024/08/28 | 1,037 | 1,037 | 1,028 | 1,028 | -18 | -1.7% | 4,900 |
| 2024/08/27 | 1,035 | 1,046 | 1,035 | 1,046 | +7 | +0.7% | 800 |
| 2024/08/26 | 1,039 | 1,040 | 1,032 | 1,039 | -1 | -0.1% | 9,600 |
| 2024/08/23 | 1,039 | 1,041 | 1,027 | 1,040 | - | - | 3,700 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
件表示中 / 3673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 | 101,100円 | +2.6% | +2.9% | 4.95% | 6.72倍 | 0.43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 |
| 丸 運 | 36,400円 | +2.2% | +70.5% | 4.40% | 11.43倍 | 0.42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 |
| 大友ロジ | - | - | - | - | - | - |
|
- |
| 日石輸 | 287,500円 | +2.9% | -2.1% | 3.48% | 7.60倍 | 0.38倍 |
|
ＥＮＥＯＳ傘下の石油・高圧ガス輸送大手。鉄道輸送取扱量は業界首位。化成品の輸送業務も |
| 新潟交 | 204,500円 | +2.0% | +2.7% | 0.49% | 9.82倍 | 0.42倍 |
|
新潟最大のバス会社。土産物卸売り、旅行業も併営。利益柱は商業施設「万代シテイ」歩合賃料 |
市場注目の銘柄
チャート関連のコラム
