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 |
|---|---|---|---|---|---|---|---|
| 2015/02/16 | 1,183 | 1,183 | 1,182 | 1,182 | - | - | 1,200 |
| 2015/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/12 | 1,170 | 1,194 | 1,170 | 1,194 | +33 | +2.8% | 500 |
| 2015/02/10 | 1,200 | 1,200 | 1,153 | 1,161 | -24 | -2% | 1,000 |
| 2015/02/09 | 1,170 | 1,245 | 1,170 | 1,185 | +15 | +1.3% | 1,000 |
| 2015/02/06 | 1,166 | 1,170 | 1,166 | 1,170 | - | - | 300 |
| 2015/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/04 | 1,170 | 1,172 | 1,165 | 1,170 | -12 | -1% | 3,500 |
| 2015/02/03 | 1,183 | 1,200 | 1,182 | 1,182 | -6 | -0.5% | 500 |
| 2015/02/02 | 1,171 | 1,200 | 1,171 | 1,188 | -12 | -1% | 3,100 |
| 2015/01/30 | 1,251 | 1,251 | 1,200 | 1,200 | -60 | -4.8% | 3,400 |
| 2015/01/29 | 1,240 | 1,280 | 1,240 | 1,260 | +30 | +2.4% | 2,200 |
| 2015/01/28 | 1,200 | 1,230 | 1,170 | 1,230 | -20 | -1.6% | 3,100 |
| 2015/01/27 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 800 |
| 2015/01/26 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,300 |
| 2015/01/23 | 1,280 | 1,291 | 1,245 | 1,250 | -30 | -2.3% | 8,900 |
| 2015/01/22 | 1,112 | 1,280 | 1,112 | 1,280 | - | - | 6,900 |
| 2015/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/20 | 1,129 | 1,129 | 1,110 | 1,110 | +4 | +0.4% | 500 |
| 2015/01/19 | 1,120 | 1,120 | 1,106 | 1,106 | -14 | -1.3% | 3,100 |
| 2015/01/16 | 1,130 | 1,130 | 1,120 | 1,120 | -19 | -1.7% | 200 |
| 2015/01/15 | 1,139 | 1,139 | 1,111 | 1,139 | +27 | +2.4% | 2,000 |
| 2015/01/14 | 1,112 | 1,113 | 1,111 | 1,112 | +1 | +0.1% | 1,300 |
| 2015/01/13 | 1,116 | 1,116 | 1,110 | 1,111 | -9 | -0.8% | 3,200 |
| 2015/01/09 | 1,123 | 1,123 | 1,120 | 1,120 | -9 | -0.8% | 900 |
| 2015/01/08 | 1,122 | 1,129 | 1,122 | 1,129 | +7 | +0.6% | 800 |
| 2015/01/07 | 1,122 | 1,122 | 1,122 | 1,122 | -1 | -0.1% | 1,200 |
| 2015/01/06 | 1,132 | 1,143 | 1,122 | 1,123 | -7 | -0.6% | 1,400 |
| 2015/01/05 | 1,170 | 1,170 | 1,122 | 1,130 | +19 | +1.7% | 1,700 |
| 2014/12/30 | 1,160 | 1,160 | 1,107 | 1,111 | -49 | -4.2% | 2,900 |
| 2014/12/29 | 1,170 | 1,170 | 1,150 | 1,160 | -10 | -0.9% | 3,500 |
| 2014/12/26 | 1,122 | 1,180 | 1,122 | 1,170 | +60 | +5.4% | 3,100 |
| 2014/12/25 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 3,100 |
| 2014/12/24 | 1,080 | 1,100 | 1,076 | 1,100 | +15 | +1.4% | 3,400 |
| 2014/12/22 | 1,085 | 1,088 | 1,085 | 1,085 | +5 | +0.5% | 1,700 |
| 2014/12/19 | 1,070 | 1,080 | 1,070 | 1,080 | +23 | +2.2% | 1,500 |
| 2014/12/18 | 1,062 | 1,062 | 1,057 | 1,057 | -22 | -2% | 1,300 |
| 2014/12/17 | 1,080 | 1,080 | 1,078 | 1,079 | +27 | +2.6% | 900 |
| 2014/12/16 | 1,050 | 1,052 | 1,050 | 1,052 | +2 | +0.2% | 400 |
| 2014/12/15 | 1,079 | 1,081 | 1,041 | 1,050 | -29 | -2.7% | 2,000 |
| 2014/12/12 | 1,044 | 1,080 | 1,043 | 1,079 | +48 | +4.7% | 3,200 |
| 2014/12/11 | 1,027 | 1,031 | 1,022 | 1,031 | +4 | +0.4% | 3,800 |
| 2014/12/10 | 1,022 | 1,027 | 1,022 | 1,027 | +5 | +0.5% | 2,900 |
| 2014/12/09 | 1,012 | 1,022 | 1,012 | 1,022 | +5 | +0.5% | 2,100 |
| 2014/12/08 | 1,022 | 1,022 | 1,017 | 1,017 | -5 | -0.5% | 700 |
| 2014/12/05 | 1,022 | 1,022 | 1,011 | 1,022 | -3 | -0.3% | 1,700 |
| 2014/12/04 | 1,026 | 1,026 | 1,025 | 1,025 | +2 | +0.2% | 1,400 |
| 2014/12/03 | 1,015 | 1,024 | 1,015 | 1,023 | +18 | +1.8% | 1,700 |
| 2014/12/02 | 1,009 | 1,015 | 1,005 | 1,005 | -4 | -0.4% | 2,500 |
| 2014/12/01 | 1,006 | 1,010 | 1,006 | 1,009 | +12 | +1.2% | 1,200 |
2501～
2550
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
