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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 1,290 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 3,300 |
| 2015/07/09 | 1,210 | 1,300 | 1,210 | 1,290 | ±0 | ±0% | 8,600 |
| 2015/07/08 | 1,367 | 1,367 | 1,288 | 1,290 | -80 | -5.8% | 10,000 |
| 2015/07/07 | 1,385 | 1,385 | 1,364 | 1,370 | +5 | +0.4% | 4,000 |
| 2015/07/06 | 1,390 | 1,427 | 1,333 | 1,365 | -74 | -5.1% | 8,200 |
| 2015/07/03 | 1,368 | 1,439 | 1,368 | 1,439 | +89 | +6.6% | 12,400 |
| 2015/07/02 | 1,340 | 1,350 | 1,325 | 1,350 | +20 | +1.5% | 3,200 |
| 2015/07/01 | 1,300 | 1,340 | 1,300 | 1,330 | +25 | +1.9% | 1,200 |
| 2015/06/30 | 1,294 | 1,305 | 1,280 | 1,305 | +9 | +0.7% | 3,400 |
| 2015/06/29 | 1,298 | 1,335 | 1,290 | 1,296 | -44 | -3.3% | 14,000 |
| 2015/06/26 | 1,320 | 1,340 | 1,320 | 1,340 | +19 | +1.4% | 2,200 |
| 2015/06/25 | 1,334 | 1,340 | 1,319 | 1,321 | -4 | -0.3% | 4,100 |
| 2015/06/24 | 1,285 | 1,325 | 1,285 | 1,325 | +40 | +3.1% | 10,900 |
| 2015/06/23 | 1,266 | 1,290 | 1,266 | 1,285 | +15 | +1.2% | 2,500 |
| 2015/06/22 | 1,277 | 1,279 | 1,270 | 1,270 | +23 | +1.8% | 4,200 |
| 2015/06/19 | 1,242 | 1,268 | 1,242 | 1,247 | -18 | -1.4% | 1,600 |
| 2015/06/18 | 1,270 | 1,270 | 1,248 | 1,265 | +24 | +1.9% | 1,500 |
| 2015/06/17 | 1,270 | 1,270 | 1,241 | 1,241 | -1 | -0.1% | 1,800 |
| 2015/06/16 | 1,234 | 1,250 | 1,234 | 1,242 | -37 | -2.9% | 3,200 |
| 2015/06/15 | 1,278 | 1,279 | 1,222 | 1,279 | +1 | +0.1% | 1,900 |
| 2015/06/12 | 1,222 | 1,308 | 1,222 | 1,278 | +68 | +5.6% | 8,800 |
| 2015/06/11 | 1,200 | 1,210 | 1,200 | 1,210 | +27 | +2.3% | 2,600 |
| 2015/06/10 | 1,184 | 1,184 | 1,183 | 1,183 | +3 | +0.3% | 800 |
| 2015/06/09 | 1,192 | 1,192 | 1,180 | 1,180 | -14 | -1.2% | 1,500 |
| 2015/06/08 | 1,188 | 1,194 | 1,188 | 1,194 | +6 | +0.5% | 2,300 |
| 2015/06/05 | 1,187 | 1,188 | 1,173 | 1,188 | +15 | +1.3% | 1,100 |
| 2015/06/04 | 1,175 | 1,175 | 1,173 | 1,173 | -2 | -0.2% | 2,500 |
| 2015/06/03 | 1,175 | 1,180 | 1,175 | 1,175 | -10 | -0.8% | 1,200 |
| 2015/06/02 | 1,184 | 1,186 | 1,184 | 1,185 | +1 | +0.1% | 1,200 |
| 2015/06/01 | 1,180 | 1,184 | 1,180 | 1,184 | ±0 | ±0% | 700 |
| 2015/05/29 | 1,184 | 1,190 | 1,184 | 1,184 | -2 | -0.2% | 2,100 |
| 2015/05/28 | 1,194 | 1,195 | 1,186 | 1,186 | +1 | +0.1% | 1,800 |
| 2015/05/27 | 1,185 | 1,194 | 1,185 | 1,185 | ±0 | ±0% | 1,700 |
| 2015/05/26 | 1,185 | 1,185 | 1,185 | 1,185 | +6 | +0.5% | 200 |
| 2015/05/25 | 1,178 | 1,195 | 1,178 | 1,179 | +1 | +0.1% | 5,300 |
| 2015/05/22 | 1,180 | 1,180 | 1,172 | 1,178 | -2 | -0.2% | 1,900 |
| 2015/05/21 | 1,185 | 1,185 | 1,180 | 1,180 | -5 | -0.4% | 200 |
| 2015/05/20 | 1,180 | 1,189 | 1,180 | 1,185 | +5 | +0.4% | 1,200 |
| 2015/05/19 | 1,180 | 1,180 | 1,164 | 1,180 | +2 | +0.2% | 2,300 |
| 2015/05/18 | 1,172 | 1,178 | 1,170 | 1,178 | +1 | +0.1% | 1,100 |
| 2015/05/15 | 1,166 | 1,177 | 1,166 | 1,177 | -1 | -0.1% | 200 |
| 2015/05/14 | 1,170 | 1,178 | 1,170 | 1,178 | +1 | +0.1% | 400 |
| 2015/05/13 | 1,184 | 1,184 | 1,166 | 1,177 | -7 | -0.6% | 1,200 |
| 2015/05/12 | 1,183 | 1,184 | 1,183 | 1,184 | -4 | -0.3% | 1,700 |
| 2015/05/11 | 1,170 | 1,190 | 1,170 | 1,188 | +38 | +3.3% | 3,400 |
| 2015/05/08 | 1,150 | 1,155 | 1,107 | 1,150 | ±0 | ±0% | 6,300 |
| 2015/05/07 | 1,142 | 1,150 | 1,140 | 1,150 | +9 | +0.8% | 2,200 |
| 2015/05/01 | 1,169 | 1,169 | 1,137 | 1,141 | -24 | -2.1% | 2,400 |
| 2015/04/30 | 1,160 | 1,165 | 1,160 | 1,165 | +15 | +1.3% | 200 |
| 2015/04/28 | 1,149 | 1,150 | 1,149 | 1,150 | +1 | +0.1% | 200 |
2401～
2450
件表示中 / 3694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 | 75,500円 | +10.6% | +2.2% | 3.31% | 11.71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 | 373,500円 | +1.3% | -40.0% | 2.41% | 18.19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 |
| 山陽電 | 202,600円 | -2.4% | -10.1% | 1.48% | 15.50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 |
| 神姫バス | 352,500円 | +3.7% | -2.9% | 2.27% | 8.90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 |
| 遠州トラック | 284,200円 | +7.3% | +2.7% | 3.38% | 8.85倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
