第一交通産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 926 | 926 | 923 | 923 | -11 | -1.2% | 4,100 |
| 2018/05/17 | 925 | 934 | 923 | 934 | +10 | +1.1% | 1,800 |
| 2018/05/16 | 942 | 942 | 923 | 924 | -4 | -0.4% | 1,900 |
| 2018/05/15 | 925 | 930 | 925 | 928 | +6 | +0.7% | 5,700 |
| 2018/05/14 | 936 | 936 | 922 | 922 | +1 | +0.1% | 3,300 |
| 2018/05/11 | 933 | 933 | 921 | 921 | -12 | -1.3% | 9,200 |
| 2018/05/10 | 945 | 945 | 931 | 933 | -12 | -1.3% | 2,800 |
| 2018/05/09 | 938 | 945 | 937 | 945 | +7 | +0.7% | 5,100 |
| 2018/05/08 | 943 | 943 | 938 | 938 | +1 | +0.1% | 700 |
| 2018/05/07 | 942 | 943 | 930 | 937 | -6 | -0.6% | 4,000 |
| 2018/05/02 | 950 | 959 | 920 | 943 | -7 | -0.7% | 6,700 |
| 2018/05/01 | 956 | 956 | 931 | 950 | -6 | -0.6% | 5,600 |
| 2018/04/27 | 950 | 958 | 947 | 956 | ±0 | ±0% | 3,700 |
| 2018/04/26 | 953 | 956 | 942 | 956 | +6 | +0.6% | 6,100 |
| 2018/04/25 | 945 | 957 | 943 | 950 | +5 | +0.5% | 10,200 |
| 2018/04/24 | 950 | 950 | 935 | 945 | +5 | +0.5% | 7,600 |
| 2018/04/23 | 944 | 945 | 933 | 940 | +3 | +0.3% | 4,800 |
| 2018/04/20 | 944 | 944 | 937 | 937 | +5 | +0.5% | 700 |
| 2018/04/19 | 944 | 944 | 930 | 932 | -13 | -1.4% | 4,600 |
| 2018/04/18 | 935 | 945 | 935 | 945 | +8 | +0.9% | 2,400 |
| 2018/04/17 | 938 | 938 | 930 | 937 | +1 | +0.1% | 3,200 |
| 2018/04/16 | 947 | 947 | 932 | 936 | -11 | -1.2% | 8,900 |
| 2018/04/13 | 932 | 947 | 932 | 947 | +7 | +0.7% | 3,700 |
| 2018/04/12 | 960 | 960 | 935 | 940 | -14 | -1.5% | 5,000 |
| 2018/04/11 | 965 | 965 | 954 | 954 | -1 | -0.1% | 1,100 |
| 2018/04/10 | 951 | 963 | 951 | 955 | -5 | -0.5% | 1,900 |
| 2018/04/09 | 960 | 962 | 953 | 960 | ±0 | ±0% | 2,300 |
| 2018/04/06 | 965 | 970 | 958 | 960 | +3 | +0.3% | 3,600 |
| 2018/04/05 | 972 | 975 | 953 | 957 | -22 | -2.2% | 3,900 |
| 2018/04/04 | 968 | 990 | 951 | 979 | +17 | +1.8% | 15,100 |
| 2018/04/03 | 967 | 973 | 960 | 962 | -19 | -1.9% | 3,000 |
| 2018/04/02 | 982 | 987 | 960 | 981 | ±0 | ±0% | 7,200 |
| 2018/03/30 | 972 | 981 | 971 | 981 | ±0 | ±0% | 25,700 |
| 2018/03/29 | 979 | 985 | 969 | 981 | +16 | +1.7% | 8,000 |
| 2018/03/28 | 953 | 968 | 953 | 965 | -8 | -0.8% | 3,500 |
| 2018/03/27 | 973 | 988 | 973 | 973 | ±0 | ±0% | 9,400 |
| 2018/03/26 | 952 | 975 | 950 | 973 | +11 | +1.1% | 10,600 |
| 2018/03/23 | 970 | 970 | 950 | 962 | -18 | -1.8% | 14,400 |
| 2018/03/22 | 980 | 993 | 976 | 980 | -14 | -1.4% | 6,900 |
| 2018/03/20 | 994 | 995 | 984 | 994 | ±0 | ±0% | 10,200 |
| 2018/03/19 | 995 | 997 | 988 | 994 | -5 | -0.5% | 3,700 |
| 2018/03/16 | 998 | 999 | 987 | 999 | +1 | +0.1% | 7,900 |
| 2018/03/15 | 995 | 998 | 995 | 998 | ±0 | ±0% | 1,600 |
| 2018/03/14 | 997 | 1,003 | 989 | 998 | ±0 | ±0% | 12,600 |
| 2018/03/13 | 998 | 998 | 990 | 998 | +1 | +0.1% | 5,700 |
| 2018/03/12 | 999 | 999 | 984 | 997 | +7 | +0.7% | 5,800 |
| 2018/03/09 | 990 | 993 | 982 | 990 | +1 | +0.1% | 6,800 |
| 2018/03/08 | 990 | 990 | 978 | 989 | -1 | -0.1% | 2,700 |
| 2018/03/07 | 994 | 994 | 980 | 990 | -1 | -0.1% | 4,600 |
| 2018/03/06 | 998 | 998 | 975 | 991 | +23 | +2.4% | 9,000 |
1701～
1750
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「第一交通」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 |
|---|---|---|---|---|---|---|---|---|
| 第一交通 | 74,800円 | +3.1% | +2.3% | 3.34% | 11.09倍 | 0.60倍 |
|
タクシー業界最大手。買収テコに全国展開。不動産、金融事業を拡大方針。沖縄でバス事業も |
| 神奈交 | 358,500円 | +1.3% | -40.0% | 2.51% | 17.46倍 | 0.76倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
| 山陽電 | 201,500円 | -2.4% | -10.1% | 1.49% | 15.41倍 | 0.81倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
| 遠州トラック | 284,000円 | +6.5% | +15.8% | 3.31% | 10.10倍 | 0.95倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
| 神姫バス | 346,500円 | +6.9% | +3.0% | 1.73% | 9.25倍 | 0.44倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
市場注目の銘柄
チャート関連のコラム
