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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 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 |
| 2018/03/05 | 979 | 979 | 964 | 968 | -11 | -1.1% | 6,800 |
| 2018/03/02 | 980 | 1,000 | 969 | 979 | -6 | -0.6% | 14,500 |
| 2018/03/01 | 990 | 1,001 | 985 | 985 | -10 | -1% | 3,800 |
| 2018/02/28 | 995 | 1,002 | 986 | 995 | ±0 | ±0% | 7,800 |
| 2018/02/27 | 991 | 1,000 | 991 | 995 | +7 | +0.7% | 5,700 |
| 2018/02/26 | 1,007 | 1,007 | 988 | 988 | -6 | -0.6% | 9,800 |
| 2018/02/23 | 1,003 | 1,005 | 984 | 994 | -9 | -0.9% | 15,500 |
| 2018/02/22 | 1,000 | 1,008 | 980 | 1,003 | -10 | -1% | 15,600 |
| 2018/02/21 | 1,021 | 1,022 | 996 | 1,013 | -6 | -0.6% | 14,900 |
| 2018/02/20 | 1,050 | 1,050 | 987 | 1,019 | -26 | -2.5% | 49,100 |
| 2018/02/19 | 955 | 1,075 | 940 | 1,045 | +120 | +13% | 215,800 |
| 2018/02/16 | 908 | 937 | 900 | 925 | +22 | +2.4% | 17,800 |
| 2018/02/15 | 919 | 933 | 903 | 903 | -31 | -3.3% | 16,500 |
| 2018/02/14 | 950 | 950 | 916 | 934 | -13 | -1.4% | 5,300 |
| 2018/02/13 | 950 | 950 | 947 | 947 | -13 | -1.4% | 4,200 |
| 2018/02/09 | 943 | 960 | 917 | 960 | -7 | -0.7% | 13,500 |
| 2018/02/08 | 986 | 986 | 941 | 967 | -13 | -1.3% | 14,600 |
| 2018/02/07 | 1,008 | 1,008 | 978 | 980 | +32 | +3.4% | 13,500 |
| 2018/02/06 | 979 | 979 | 911 | 948 | -66 | -6.5% | 42,200 |
| 2018/02/05 | 979 | 1,014 | 977 | 1,014 | +5 | +0.5% | 13,900 |
| 2018/02/02 | 1,011 | 1,020 | 1,002 | 1,009 | -6 | -0.6% | 3,500 |
| 2018/02/01 | 1,008 | 1,038 | 1,008 | 1,015 | +8 | +0.8% | 7,400 |
| 2018/01/31 | 1,020 | 1,020 | 1,006 | 1,007 | -13 | -1.3% | 6,400 |
| 2018/01/30 | 1,048 | 1,050 | 1,016 | 1,020 | -29 | -2.8% | 11,400 |
| 2018/01/29 | 1,048 | 1,053 | 1,038 | 1,049 | +12 | +1.2% | 6,000 |
| 2018/01/26 | 1,040 | 1,048 | 1,024 | 1,037 | +7 | +0.7% | 4,900 |
| 2018/01/25 | 1,044 | 1,053 | 1,030 | 1,030 | -12 | -1.2% | 12,800 |
| 2018/01/24 | 1,065 | 1,065 | 1,037 | 1,042 | +7 | +0.7% | 11,000 |
| 2018/01/23 | 1,024 | 1,046 | 1,023 | 1,035 | +19 | +1.9% | 5,400 |
| 2018/01/22 | 1,011 | 1,039 | 992 | 1,016 | -46 | -4.3% | 39,000 |
1751～
1800
件表示中 / 3712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 | 75,000円 | +10.6% | +2.2% | 3.33% | 11.63倍 | 0.59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 | 363,500円 | +1.3% | -40.0% | 2.48% | 17.70倍 | 0.77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 | 198,900円 | +3.7% | -8.3% | 2.01% | 12.94倍 | 0.77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 | 288,700円 | +7.3% | +2.7% | 3.33% | 8.99倍 | 0.93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 | 352,000円 | +3.7% | -2.9% | 2.27% | 8.88倍 | 0.43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
