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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,069 | 1,072 | 1,051 | 1,053 | -16 | -1.5% | 5,900 |
| 2024/11/19 | 1,079 | 1,079 | 1,049 | 1,069 | -9 | -0.8% | 2,900 |
| 2024/11/18 | 1,076 | 1,078 | 1,065 | 1,078 | +8 | +0.7% | 3,100 |
| 2024/11/15 | 1,076 | 1,076 | 1,063 | 1,070 | ±0 | ±0% | 3,000 |
| 2024/11/14 | 1,066 | 1,075 | 1,065 | 1,070 | -5 | -0.5% | 1,500 |
| 2024/11/13 | 1,075 | 1,077 | 1,064 | 1,075 | -1 | -0.1% | 4,900 |
| 2024/11/12 | 1,086 | 1,086 | 1,072 | 1,076 | -1 | -0.1% | 7,800 |
| 2024/11/11 | 1,098 | 1,099 | 1,077 | 1,077 | -7 | -0.6% | 5,700 |
| 2024/11/08 | 1,052 | 1,084 | 1,052 | 1,084 | +24 | +2.3% | 33,700 |
| 2024/11/07 | 1,024 | 1,076 | 1,000 | 1,060 | +59 | +5.9% | 16,500 |
| 2024/11/06 | 1,015 | 1,022 | 1,001 | 1,001 | -13 | -1.3% | 6,100 |
| 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 |
201～
250
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
