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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,549 | 1,580 | 1,539 | 1,580 | +30 | +1.9% | 3,300 |
| 2016/01/12 | 1,570 | 1,570 | 1,503 | 1,550 | -25 | -1.6% | 2,100 |
| 2016/01/08 | 1,578 | 1,578 | 1,535 | 1,575 | -4 | -0.3% | 2,400 |
| 2016/01/07 | 1,579 | 1,588 | 1,579 | 1,579 | - | - | 1,900 |
| 2016/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/05 | 1,575 | 1,600 | 1,575 | 1,590 | +15 | +1% | 1,100 |
| 2016/01/04 | 1,575 | 1,575 | 1,575 | 1,575 | -11 | -0.7% | 300 |
| 2015/12/30 | 1,595 | 1,599 | 1,586 | 1,586 | +1 | +0.1% | 2,800 |
| 2015/12/29 | 1,608 | 1,608 | 1,580 | 1,585 | ±0 | ±0% | 1,900 |
| 2015/12/28 | 1,585 | 1,585 | 1,585 | 1,585 | -26 | -1.6% | 1,600 |
| 2015/12/25 | 1,599 | 1,611 | 1,570 | 1,611 | +12 | +0.8% | 8,300 |
| 2015/12/24 | 1,590 | 1,599 | 1,580 | 1,599 | +9 | +0.6% | 1,100 |
| 2015/12/22 | 1,580 | 1,599 | 1,574 | 1,590 | -30 | -1.9% | 1,500 |
| 2015/12/21 | 1,600 | 1,620 | 1,571 | 1,620 | ±0 | ±0% | 2,200 |
| 2015/12/18 | 1,589 | 1,620 | 1,588 | 1,620 | +13 | +0.8% | 2,400 |
| 2015/12/17 | 1,593 | 1,653 | 1,593 | 1,607 | -48 | -2.9% | 2,300 |
| 2015/12/16 | 1,608 | 1,655 | 1,588 | 1,655 | +55 | +3.4% | 2,100 |
| 2015/12/15 | 1,599 | 1,600 | 1,575 | 1,600 | -11 | -0.7% | 3,000 |
| 2015/12/14 | 1,565 | 1,615 | 1,561 | 1,611 | - | - | 4,800 |
| 2015/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/10 | 1,620 | 1,620 | 1,561 | 1,605 | -25 | -1.5% | 4,000 |
| 2015/12/09 | 1,620 | 1,658 | 1,620 | 1,630 | -30 | -1.8% | 1,300 |
| 2015/12/08 | 1,660 | 1,660 | 1,660 | 1,660 | -12 | -0.7% | 400 |
| 2015/12/07 | 1,673 | 1,673 | 1,672 | 1,672 | +6 | +0.4% | 1,800 |
| 2015/12/04 | 1,561 | 1,666 | 1,561 | 1,666 | -7 | -0.4% | 1,200 |
| 2015/12/03 | 1,620 | 1,674 | 1,620 | 1,673 | +83 | +5.2% | 2,900 |
| 2015/12/02 | 1,623 | 1,623 | 1,590 | 1,590 | -33 | -2% | 2,500 |
| 2015/12/01 | 1,602 | 1,623 | 1,561 | 1,623 | +21 | +1.3% | 5,900 |
| 2015/11/30 | 1,530 | 1,647 | 1,530 | 1,602 | +97 | +6.4% | 10,900 |
| 2015/11/27 | 1,590 | 1,590 | 1,500 | 1,505 | -92 | -5.8% | 8,600 |
| 2015/11/26 | 1,500 | 1,615 | 1,466 | 1,597 | +147 | +10.1% | 10,900 |
| 2015/11/25 | 1,425 | 1,450 | 1,425 | 1,450 | +25 | +1.8% | 2,600 |
| 2015/11/24 | 1,444 | 1,444 | 1,400 | 1,425 | -5 | -0.3% | 2,200 |
| 2015/11/20 | 1,410 | 1,430 | 1,386 | 1,430 | +32 | +2.3% | 2,700 |
| 2015/11/19 | 1,389 | 1,398 | 1,384 | 1,398 | +10 | +0.7% | 1,100 |
| 2015/11/18 | 1,400 | 1,410 | 1,385 | 1,388 | +6 | +0.4% | 1,800 |
| 2015/11/17 | 1,382 | 1,382 | 1,382 | 1,382 | +7 | +0.5% | 100 |
| 2015/11/16 | 1,381 | 1,381 | 1,375 | 1,375 | -25 | -1.8% | 500 |
| 2015/11/13 | 1,403 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 3,200 |
| 2015/11/12 | 1,405 | 1,405 | 1,405 | 1,405 | +6 | +0.4% | 900 |
| 2015/11/11 | 1,380 | 1,400 | 1,360 | 1,399 | +39 | +2.9% | 3,400 |
| 2015/11/10 | 1,352 | 1,360 | 1,350 | 1,360 | +9 | +0.7% | 1,000 |
| 2015/11/09 | 1,358 | 1,377 | 1,351 | 1,351 | -37 | -2.7% | 4,200 |
| 2015/11/06 | 1,320 | 1,388 | 1,320 | 1,388 | - | - | 2,300 |
| 2015/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/04 | 1,303 | 1,310 | 1,303 | 1,310 | -10 | -0.8% | 200 |
| 2015/11/02 | 1,333 | 1,333 | 1,320 | 1,320 | -5 | -0.4% | 700 |
| 2015/10/30 | 1,365 | 1,365 | 1,288 | 1,325 | -27 | -2% | 3,500 |
| 2015/10/29 | 1,374 | 1,374 | 1,340 | 1,352 | -23 | -1.7% | 2,800 |
| 2015/10/28 | 1,352 | 1,375 | 1,352 | 1,375 | +53 | +4% | 1,700 |
2351～
2400
件表示中 / 3766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 | 74,500円 | +10.6% | +2.2% | 3.36% | 11.58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 |
| 山陽電 | 211,900円 | +3.8% | -2.4% | 1.89% | 13.24倍 | 0.82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 |
| 神奈交 | 369,500円 | +1.3% | -40.0% | 2.44% | 17.99倍 | 0.79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 |
| 遠州トラック | 312,500円 | +7.3% | +2.7% | 3.07% | 9.73倍 | 1.01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 |
| ビーイングＨ | 387,000円 | +10.3% | +10.8% | 1.24% | 15.54倍 | 3.08倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
市場注目の銘柄
チャート関連のコラム
