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 |
|---|---|---|---|---|---|---|---|
| 2024/07/02 | 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 |
| 2024/06/10 | 1,086 | 1,096 | 1,084 | 1,091 | +5 | +0.5% | 2,900 |
| 2024/06/07 | 1,092 | 1,092 | 1,086 | 1,086 | -6 | -0.5% | 9,900 |
| 2024/06/06 | 1,100 | 1,105 | 1,092 | 1,092 | -4 | -0.4% | 3,600 |
| 2024/06/05 | 1,105 | 1,105 | 1,095 | 1,096 | -15 | -1.4% | 4,600 |
| 2024/06/04 | 1,111 | 1,114 | 1,107 | 1,111 | -6 | -0.5% | 6,500 |
| 2024/06/03 | 1,102 | 1,128 | 1,102 | 1,117 | +17 | +1.5% | 14,000 |
| 2024/05/31 | 1,092 | 1,103 | 1,088 | 1,100 | +8 | +0.7% | 1,900 |
| 2024/05/30 | 1,082 | 1,095 | 1,078 | 1,092 | +8 | +0.7% | 30,400 |
| 2024/05/29 | 1,111 | 1,111 | 1,084 | 1,084 | -18 | -1.6% | 21,000 |
| 2024/05/28 | 1,124 | 1,130 | 1,102 | 1,102 | -30 | -2.7% | 88,000 |
| 2024/05/27 | 1,109 | 1,150 | 1,109 | 1,132 | +7 | +0.6% | 21,400 |
| 2024/05/24 | 1,100 | 1,125 | 1,097 | 1,125 | +9 | +0.8% | 9,400 |
| 2024/05/23 | 1,122 | 1,122 | 1,106 | 1,116 | +12 | +1.1% | 2,900 |
| 2024/05/22 | 1,131 | 1,131 | 1,101 | 1,104 | -39 | -3.4% | 21,800 |
| 2024/05/21 | 1,111 | 1,143 | 1,110 | 1,143 | +32 | +2.9% | 12,800 |
| 2024/05/20 | 1,097 | 1,113 | 1,094 | 1,111 | -14 | -1.2% | 20,200 |
| 2024/05/17 | 1,080 | 1,125 | 1,078 | 1,125 | +44 | +4.1% | 9,600 |
| 2024/05/16 | 1,076 | 1,100 | 1,074 | 1,081 | -35 | -3.1% | 38,800 |
| 2024/05/15 | 1,132 | 1,148 | 1,101 | 1,116 | -16 | -1.4% | 10,200 |
| 2024/05/14 | 1,141 | 1,141 | 1,106 | 1,132 | -18 | -1.6% | 8,200 |
| 2024/05/13 | 1,158 | 1,158 | 1,134 | 1,150 | +15 | +1.3% | 25,000 |
| 2024/05/10 | 1,105 | 1,140 | 1,105 | 1,135 | +39 | +3.6% | 27,300 |
| 2024/05/09 | 1,084 | 1,174 | 1,081 | 1,096 | +22 | +2% | 45,600 |
| 2024/05/08 | 1,070 | 1,088 | 1,063 | 1,074 | +10 | +0.9% | 13,100 |
| 2024/05/07 | 1,057 | 1,070 | 1,054 | 1,064 | +7 | +0.7% | 8,100 |
| 2024/05/02 | 1,056 | 1,058 | 1,047 | 1,057 | ±0 | ±0% | 2,200 |
| 2024/05/01 | 1,054 | 1,057 | 1,047 | 1,057 | +3 | +0.3% | 1,400 |
| 2024/04/30 | 1,050 | 1,056 | 1,047 | 1,054 | +8 | +0.8% | 4,000 |
| 2024/04/26 | 1,050 | 1,050 | 1,043 | 1,046 | -13 | -1.2% | 3,000 |
| 2024/04/25 | 1,053 | 1,059 | 1,046 | 1,059 | ±0 | ±0% | 1,600 |
| 2024/04/24 | 1,054 | 1,059 | 1,054 | 1,059 | +1 | +0.1% | 1,300 |
| 2024/04/23 | 1,045 | 1,062 | 1,045 | 1,058 | +13 | +1.2% | 4,200 |
| 2024/04/22 | 1,042 | 1,047 | 1,040 | 1,045 | +2 | +0.2% | 1,600 |
| 2024/04/19 | 1,035 | 1,048 | 1,013 | 1,043 | +1 | +0.1% | 15,400 |
251～
300
件表示中 / 3739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 | 136,300円 | +5.9% | +4.7% | 4.40% | 8.87倍 | 0.58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 |
| 神電鉄 | 231,900円 | +2.9% | +0.1% | 0.86% | 16.53倍 | 0.78倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
| カンダ | 79,800円 | +0.6% | +4.3% | 2.88% | 7.20倍 | 0.67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 |
| 京福電 | 666,000円 | +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 |
| 丸 運 | 41,800円 | +1.2% | -21.5% | 2.87% | 18.02倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
