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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,041 | 1,050 | 1,039 | 1,050 | ±0 | ±0% | 2,100 |
| 2024/08/20 | 1,055 | 1,060 | 1,040 | 1,050 | -2 | -0.2% | 4,800 |
| 2024/08/19 | 1,078 | 1,078 | 1,052 | 1,052 | -18 | -1.7% | 3,900 |
| 2024/08/16 | 1,079 | 1,080 | 1,070 | 1,070 | +10 | +0.9% | 5,300 |
| 2024/08/15 | 1,076 | 1,076 | 1,054 | 1,060 | +14 | +1.3% | 9,800 |
| 2024/08/14 | 1,046 | 1,046 | 1,036 | 1,046 | +12 | +1.2% | 3,100 |
| 2024/08/13 | 1,048 | 1,050 | 1,029 | 1,034 | +15 | +1.5% | 7,100 |
| 2024/08/09 | 1,008 | 1,031 | 990 | 1,019 | +35 | +3.6% | 7,600 |
| 2024/08/08 | 966 | 988 | 966 | 984 | +21 | +2.2% | 11,600 |
| 2024/08/07 | 932 | 969 | 927 | 963 | +31 | +3.3% | 8,800 |
| 2024/08/06 | 902 | 948 | 902 | 932 | +56 | +6.4% | 24,200 |
| 2024/08/05 | 980 | 980 | 861 | 876 | -126 | -12.6% | 57,300 |
| 2024/08/02 | 1,001 | 1,031 | 998 | 1,002 | -52 | -4.9% | 26,800 |
| 2024/08/01 | 1,075 | 1,075 | 1,054 | 1,054 | -28 | -2.6% | 6,500 |
| 2024/07/31 | 1,075 | 1,084 | 1,075 | 1,082 | +7 | +0.7% | 1,100 |
| 2024/07/30 | 1,086 | 1,094 | 1,062 | 1,075 | -11 | -1% | 7,900 |
| 2024/07/29 | 1,100 | 1,100 | 1,078 | 1,086 | +5 | +0.5% | 10,100 |
| 2024/07/26 | 1,089 | 1,090 | 1,080 | 1,081 | -7 | -0.6% | 4,500 |
| 2024/07/25 | 1,095 | 1,100 | 1,084 | 1,088 | -12 | -1.1% | 11,300 |
| 2024/07/24 | 1,100 | 1,106 | 1,100 | 1,100 | -6 | -0.5% | 6,700 |
| 2024/07/23 | 1,110 | 1,111 | 1,094 | 1,106 | +6 | +0.5% | 11,800 |
| 2024/07/22 | 1,100 | 1,104 | 1,097 | 1,100 | -4 | -0.4% | 31,500 |
| 2024/07/19 | 1,105 | 1,105 | 1,092 | 1,104 | +3 | +0.3% | 3,700 |
| 2024/07/18 | 1,103 | 1,106 | 1,098 | 1,101 | -4 | -0.4% | 7,400 |
| 2024/07/17 | 1,107 | 1,111 | 1,104 | 1,105 | -2 | -0.2% | 16,100 |
| 2024/07/16 | 1,120 | 1,120 | 1,103 | 1,107 | -12 | -1.1% | 8,900 |
| 2024/07/12 | 1,129 | 1,129 | 1,115 | 1,119 | -10 | -0.9% | 15,000 |
| 2024/07/11 | 1,117 | 1,130 | 1,117 | 1,129 | +9 | +0.8% | 1,700 |
| 2024/07/10 | 1,128 | 1,128 | 1,120 | 1,120 | -9 | -0.8% | 1,000 |
| 2024/07/09 | 1,119 | 1,129 | 1,119 | 1,129 | +10 | +0.9% | 1,700 |
| 2024/07/08 | 1,115 | 1,125 | 1,115 | 1,119 | +4 | +0.4% | 2,500 |
| 2024/07/05 | 1,115 | 1,118 | 1,115 | 1,115 | ±0 | ±0% | 300 |
| 2024/07/04 | 1,123 | 1,130 | 1,108 | 1,115 | -8 | -0.7% | 7,000 |
| 2024/07/03 | 1,108 | 1,126 | 1,108 | 1,123 | +10 | +0.9% | 2,800 |
| 2024/07/02 | 1,129 | 1,131 | 1,110 | 1,113 | -16 | -1.4% | 4,500 |
| 2024/07/01 | 1,128 | 1,129 | 1,122 | 1,129 | +1 | +0.1% | 1,500 |
| 2024/06/28 | 1,155 | 1,155 | 1,123 | 1,128 | -18 | -1.6% | 5,700 |
| 2024/06/27 | 1,123 | 1,155 | 1,121 | 1,146 | +26 | +2.3% | 25,700 |
| 2024/06/26 | 1,113 | 1,126 | 1,105 | 1,120 | +7 | +0.6% | 13,300 |
| 2024/06/25 | 1,102 | 1,113 | 1,095 | 1,113 | +13 | +1.2% | 4,900 |
| 2024/06/24 | 1,089 | 1,102 | 1,081 | 1,100 | +19 | +1.8% | 8,000 |
| 2024/06/21 | 1,091 | 1,091 | 1,081 | 1,081 | -3 | -0.3% | 3,300 |
| 2024/06/20 | 1,081 | 1,090 | 1,081 | 1,084 | -6 | -0.6% | 1,300 |
| 2024/06/19 | 1,078 | 1,093 | 1,078 | 1,090 | +13 | +1.2% | 2,800 |
| 2024/06/18 | 1,074 | 1,081 | 1,073 | 1,077 | +8 | +0.7% | 2,300 |
| 2024/06/17 | 1,074 | 1,081 | 1,062 | 1,069 | -4 | -0.4% | 7,400 |
| 2024/06/14 | 1,061 | 1,084 | 1,049 | 1,073 | +8 | +0.8% | 8,100 |
| 2024/06/13 | 1,091 | 1,091 | 1,065 | 1,065 | -24 | -2.2% | 5,000 |
| 2024/06/12 | 1,095 | 1,095 | 1,089 | 1,089 | -6 | -0.5% | 6,500 |
| 2024/06/11 | 1,092 | 1,099 | 1,092 | 1,095 | +4 | +0.4% | 6,400 |
151～
200
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 | 36,000円 | +2.2% | +70.5% | 4.44% | 11.30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
