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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 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 |
151～
200
件表示中 / 3705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 | 121,600円 | +5.9% | +4.7% | 4.93% | 7.91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 |
| 京福電 | - | +1.5% | -9.7% | - | - | - |
|
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 |
| 中央バス | 419,000円 | - | - | - | - | - |
|
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 |
| 丸 運 | 39,400円 | +1.2% | -21.5% | 3.05% | 16.98倍 | 0.45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 | - | +8.8% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
