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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 1,799 | 1,878 | 1,780 | 1,858 | +44 | +2.4% | 22,400 |
| 2023/11/08 | 1,837 | 1,880 | 1,755 | 1,814 | +164 | +9.9% | 61,900 |
| 2023/11/07 | 1,593 | 1,671 | 1,593 | 1,650 | +58 | +3.6% | 13,900 |
| 2023/11/06 | 1,592 | 1,592 | 1,591 | 1,592 | +20 | +1.3% | 400 |
| 2023/11/02 | 1,574 | 1,574 | 1,572 | 1,572 | -12 | -0.8% | 400 |
| 2023/11/01 | 1,585 | 1,585 | 1,574 | 1,584 | -3 | -0.2% | 1,600 |
| 2023/10/31 | 1,587 | 1,587 | 1,587 | 1,587 | +8 | +0.5% | 100 |
| 2023/10/30 | 1,575 | 1,579 | 1,575 | 1,579 | +14 | +0.9% | 300 |
| 2023/10/27 | 1,555 | 1,565 | 1,555 | 1,565 | +18 | +1.2% | 400 |
| 2023/10/26 | 1,557 | 1,557 | 1,545 | 1,547 | -10 | -0.6% | 1,300 |
| 2023/10/25 | 1,557 | 1,557 | 1,540 | 1,557 | +14 | +0.9% | 900 |
| 2023/10/24 | 1,550 | 1,551 | 1,523 | 1,543 | -24 | -1.5% | 2,700 |
| 2023/10/23 | 1,580 | 1,580 | 1,563 | 1,567 | -17 | -1.1% | 1,000 |
| 2023/10/20 | 1,585 | 1,585 | 1,584 | 1,584 | -2 | -0.1% | 800 |
| 2023/10/19 | 1,554 | 1,586 | 1,554 | 1,586 | -8 | -0.5% | 2,200 |
| 2023/10/18 | 1,600 | 1,600 | 1,592 | 1,594 | +1 | +0.1% | 1,100 |
| 2023/10/17 | 1,600 | 1,600 | 1,593 | 1,593 | +1 | +0.1% | 1,200 |
| 2023/10/16 | 1,620 | 1,620 | 1,585 | 1,592 | -28 | -1.7% | 2,600 |
| 2023/10/13 | 1,613 | 1,622 | 1,613 | 1,620 | -10 | -0.6% | 1,000 |
| 2023/10/12 | 1,624 | 1,630 | 1,611 | 1,630 | +6 | +0.4% | 5,000 |
| 2023/10/11 | 1,651 | 1,651 | 1,619 | 1,624 | +12 | +0.7% | 1,900 |
| 2023/10/10 | 1,600 | 1,630 | 1,600 | 1,612 | +13 | +0.8% | 1,700 |
| 2023/10/06 | 1,581 | 1,599 | 1,577 | 1,599 | +18 | +1.1% | 1,200 |
| 2023/10/05 | 1,559 | 1,581 | 1,559 | 1,581 | +25 | +1.6% | 1,800 |
| 2023/10/04 | 1,576 | 1,576 | 1,516 | 1,556 | -63 | -3.9% | 7,900 |
| 2023/10/03 | 1,684 | 1,684 | 1,618 | 1,619 | -60 | -3.6% | 4,400 |
| 2023/10/02 | 1,684 | 1,684 | 1,679 | 1,679 | -5 | -0.3% | 300 |
| 2023/09/29 | 1,694 | 1,694 | 1,677 | 1,684 | -3 | -0.2% | 600 |
| 2023/09/28 | 1,701 | 1,704 | 1,687 | 1,687 | -18 | -1.1% | 1,900 |
| 2023/09/27 | 1,714 | 1,714 | 1,705 | 1,705 | -9 | -0.5% | 1,000 |
| 2023/09/26 | 1,697 | 1,714 | 1,697 | 1,714 | +24 | +1.4% | 900 |
| 2023/09/25 | 1,689 | 1,733 | 1,670 | 1,690 | +12 | +0.7% | 1,700 |
| 2023/09/22 | 1,695 | 1,700 | 1,665 | 1,678 | -45 | -2.6% | 5,600 |
| 2023/09/21 | 1,760 | 1,763 | 1,701 | 1,723 | -39 | -2.2% | 3,400 |
| 2023/09/20 | 1,771 | 1,783 | 1,760 | 1,762 | -5 | -0.3% | 3,900 |
| 2023/09/19 | 1,750 | 1,767 | 1,750 | 1,767 | +16 | +0.9% | 1,600 |
| 2023/09/15 | 1,763 | 1,765 | 1,734 | 1,751 | -6 | -0.3% | 3,300 |
| 2023/09/14 | 1,739 | 1,767 | 1,736 | 1,757 | +26 | +1.5% | 2,300 |
| 2023/09/13 | 1,723 | 1,738 | 1,712 | 1,731 | +9 | +0.5% | 4,900 |
| 2023/09/12 | 1,675 | 1,730 | 1,675 | 1,722 | +47 | +2.8% | 2,200 |
| 2023/09/11 | 1,697 | 1,697 | 1,615 | 1,675 | -23 | -1.4% | 5,300 |
| 2023/09/08 | 1,750 | 1,750 | 1,698 | 1,698 | -62 | -3.5% | 6,100 |
| 2023/09/07 | 1,775 | 1,786 | 1,744 | 1,760 | -23 | -1.3% | 3,500 |
| 2023/09/06 | 1,747 | 1,783 | 1,735 | 1,783 | +51 | +2.9% | 8,000 |
| 2023/09/05 | 1,711 | 1,735 | 1,657 | 1,732 | +39 | +2.3% | 9,000 |
| 2023/09/04 | 1,644 | 1,703 | 1,644 | 1,693 | +64 | +3.9% | 20,600 |
| 2023/09/01 | 1,555 | 1,636 | 1,550 | 1,629 | +64 | +4.1% | 8,800 |
| 2023/08/31 | 1,483 | 1,569 | 1,483 | 1,565 | +75 | +5% | 12,300 |
| 2023/08/30 | 1,493 | 1,500 | 1,490 | 1,490 | +27 | +1.8% | 5,500 |
| 2023/08/29 | 1,438 | 1,495 | 1,438 | 1,463 | +23 | +1.6% | 46,200 |
351～
400
件表示中 / 3682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 | 107,500円 | +2.6% | +2.9% | 4.65% | 7.15倍 | 0.45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 | 39,400円 | +2.2% | +70.5% | 4.06% | 12.37倍 | 0.46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% | - | - | - | - |
|
- |
| 日石輸 | 286,600円 | +2.9% | -2.1% | 3.49% | 7.58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 | 206,300円 | +2.0% | +2.7% | 0.48% | 9.91倍 | 0.43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
該当銘柄がありません
チャート関連のコラム
