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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,080 | 1,080 | 1,043 | 1,073 | -13 | -1.2% | 12,200 |
| 2024/03/29 | 1,064 | 1,090 | 1,064 | 1,086 | +27 | +2.5% | 12,500 |
| 2024/03/28 | 1,057 | 1,072 | 1,055 | 1,059 | -21 | -1.9% | 5,900 |
| 2024/03/27 | 1,085 | 1,088 | 1,078 | 1,080 | -5 | -0.5% | 10,500 |
| 2024/03/26 | 1,083 | 1,089 | 1,070 | 1,085 | -3 | -0.3% | 9,100 |
| 2024/03/25 | 1,086 | 1,090 | 1,074 | 1,088 | +7 | +0.6% | 19,800 |
| 2024/03/22 | 1,070 | 1,084 | 1,067 | 1,081 | +18 | +1.7% | 22,600 |
| 2024/03/21 | 1,060 | 1,069 | 1,060 | 1,063 | +4 | +0.4% | 7,800 |
| 2024/03/19 | 1,065 | 1,068 | 1,047 | 1,059 | -1 | -0.1% | 8,300 |
| 2024/03/18 | 1,050 | 1,062 | 1,049 | 1,060 | +17 | +1.6% | 9,500 |
| 2024/03/15 | 1,045 | 1,052 | 1,043 | 1,043 | -2 | -0.2% | 5,600 |
| 2024/03/14 | 1,040 | 1,045 | 1,037 | 1,045 | +4 | +0.4% | 2,700 |
| 2024/03/13 | 1,044 | 1,048 | 1,037 | 1,041 | -3 | -0.3% | 10,200 |
| 2024/03/12 | 1,029 | 1,044 | 1,018 | 1,044 | +15 | +1.5% | 19,300 |
| 2024/03/11 | 1,047 | 1,047 | 1,020 | 1,029 | -24 | -2.3% | 19,600 |
| 2024/03/08 | 1,052 | 1,059 | 1,052 | 1,053 | -4 | -0.4% | 3,300 |
| 2024/03/07 | 1,064 | 1,075 | 1,049 | 1,057 | +2 | +0.2% | 10,700 |
| 2024/03/06 | 1,046 | 1,069 | 1,043 | 1,055 | +5 | +0.5% | 9,100 |
| 2024/03/05 | 1,049 | 1,053 | 1,042 | 1,050 | +1 | +0.1% | 4,300 |
| 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 |
251～
300
件表示中 / 3676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 | 103,400円 | +2.6% | +2.9% | 4.84% | 6.88倍 | 0.44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 |
| 大友ロジ | - | +8.8% | - | - | - | - |
|
- |
| 丸 運 | 37,800円 | +2.2% | +70.5% | 4.23% | 11.87倍 | 0.44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 |
| 日石輸 | 283,500円 | +2.9% | -2.1% | 3.53% | 7.50倍 | 0.37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
