日本車輌製造の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/04 | 3,180 | 3,215 | 3,150 | 3,165 | -20 | -0.6% | 27,200 |
| 2026/06/03 | 3,225 | 3,255 | 3,165 | 3,185 | -40 | -1.2% | 48,300 |
| 2026/06/02 | 3,170 | 3,260 | 3,110 | 3,225 | -15 | -0.5% | 61,600 |
| 2026/06/01 | 3,330 | 3,330 | 3,220 | 3,240 | -60 | -1.8% | 43,000 |
| 2026/05/29 | 3,330 | 3,350 | 3,280 | 3,300 | -30 | -0.9% | 45,900 |
| 2026/05/28 | 3,310 | 3,360 | 3,260 | 3,330 | ±0 | ±0% | 33,600 |
| 2026/05/27 | 3,370 | 3,425 | 3,320 | 3,330 | -40 | -1.2% | 29,800 |
| 2026/05/26 | 3,345 | 3,420 | 3,330 | 3,370 | +40 | +1.2% | 28,700 |
| 2026/05/25 | 3,355 | 3,375 | 3,320 | 3,330 | +20 | +0.6% | 49,700 |
| 2026/05/22 | 3,330 | 3,350 | 3,255 | 3,310 | -20 | -0.6% | 35,600 |
| 2026/05/21 | 3,350 | 3,380 | 3,300 | 3,330 | +50 | +1.5% | 30,600 |
| 2026/05/20 | 3,345 | 3,365 | 3,215 | 3,280 | -115 | -3.4% | 44,500 |
| 2026/05/19 | 3,440 | 3,475 | 3,340 | 3,395 | +5 | +0.1% | 30,600 |
| 2026/05/18 | 3,470 | 3,470 | 3,385 | 3,390 | -115 | -3.3% | 38,800 |
| 2026/05/15 | 3,550 | 3,580 | 3,460 | 3,505 | -35 | -1% | 30,000 |
| 2026/05/14 | 3,600 | 3,600 | 3,515 | 3,540 | -65 | -1.8% | 22,200 |
| 2026/05/13 | 3,610 | 3,630 | 3,580 | 3,605 | -5 | -0.1% | 24,900 |
| 2026/05/12 | 3,630 | 3,665 | 3,605 | 3,610 | -35 | -1% | 16,600 |
| 2026/05/11 | 3,665 | 3,690 | 3,625 | 3,645 | -30 | -0.8% | 28,000 |
| 2026/05/08 | 3,650 | 3,700 | 3,600 | 3,675 | -5 | -0.1% | 41,700 |
| 2026/05/07 | 3,685 | 3,735 | 3,615 | 3,680 | +65 | +1.8% | 53,200 |
| 2026/05/01 | 3,695 | 3,695 | 3,510 | 3,615 | -100 | -2.7% | 64,900 |
| 2026/04/30 | 3,675 | 3,745 | 3,655 | 3,715 | +5 | +0.1% | 91,500 |
| 2026/04/28 | 3,595 | 3,730 | 3,575 | 3,710 | +185 | +5.2% | 98,700 |
| 2026/04/27 | 3,450 | 3,580 | 3,350 | 3,525 | +20 | +0.6% | 136,700 |
| 2026/04/24 | 3,685 | 3,690 | 3,485 | 3,505 | -110 | -3% | 138,200 |
| 2026/04/23 | 3,600 | 3,635 | 3,550 | 3,615 | +25 | +0.7% | 39,400 |
| 2026/04/22 | 3,640 | 3,640 | 3,570 | 3,590 | -50 | -1.4% | 34,400 |
| 2026/04/21 | 3,645 | 3,665 | 3,615 | 3,640 | +10 | +0.3% | 25,200 |
| 2026/04/20 | 3,650 | 3,650 | 3,605 | 3,630 | +5 | +0.1% | 29,200 |
| 2026/04/17 | 3,645 | 3,690 | 3,605 | 3,625 | -50 | -1.4% | 26,900 |
| 2026/04/16 | 3,715 | 3,715 | 3,645 | 3,675 | +5 | +0.1% | 27,500 |
| 2026/04/15 | 3,615 | 3,690 | 3,570 | 3,670 | +105 | +2.9% | 64,400 |
| 2026/04/14 | 3,610 | 3,615 | 3,560 | 3,565 | +10 | +0.3% | 36,300 |
| 2026/04/13 | 3,600 | 3,625 | 3,540 | 3,555 | -75 | -2.1% | 35,000 |
| 2026/04/10 | 3,680 | 3,705 | 3,610 | 3,630 | ±0 | ±0% | 29,200 |
| 2026/04/09 | 3,710 | 3,730 | 3,620 | 3,630 | -75 | -2% | 32,300 |
| 2026/04/08 | 3,670 | 3,715 | 3,645 | 3,705 | +165 | +4.7% | 34,100 |
| 2026/04/07 | 3,520 | 3,580 | 3,510 | 3,540 | +30 | +0.9% | 30,500 |
| 2026/04/06 | 3,550 | 3,560 | 3,510 | 3,510 | -20 | -0.6% | 34,500 |
| 2026/04/03 | 3,570 | 3,580 | 3,500 | 3,530 | +15 | +0.4% | 38,700 |
| 2026/04/02 | 3,580 | 3,645 | 3,510 | 3,515 | -30 | -0.8% | 42,700 |
| 2026/04/01 | 3,575 | 3,585 | 3,515 | 3,545 | +110 | +3.2% | 30,900 |
| 2026/03/31 | 3,440 | 3,480 | 3,365 | 3,435 | -5 | -0.1% | 44,000 |
| 2026/03/30 | 3,410 | 3,455 | 3,400 | 3,440 | -175 | -4.8% | 39,200 |
| 2026/03/27 | 3,565 | 3,635 | 3,565 | 3,615 | ±0 | ±0% | 29,700 |
| 2026/03/26 | 3,675 | 3,680 | 3,590 | 3,615 | -55 | -1.5% | 24,600 |
| 2026/03/25 | 3,615 | 3,690 | 3,615 | 3,670 | +80 | +2.2% | 24,700 |
| 2026/03/24 | 3,590 | 3,630 | 3,570 | 3,590 | +70 | +2% | 26,400 |
| 2026/03/23 | 3,560 | 3,560 | 3,470 | 3,520 | -180 | -4.9% | 60,200 |
1～
50
件表示中 / 3956件
類似銘柄と比較する
現在ご覧いただいている「日車輌」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 |
|---|---|---|---|---|---|---|---|---|
| 日車輌 | 323,500円 | +7.0% | -22.4% | 1.55% | 6.22倍 | 0.57倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| ユニプレス | 123,700円 | -11.5% | -22.1% | 5.66% | 12.26倍 | 0.42倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
| 大同メタ | 117,700円 | +2.1% | +21.6% | 3.06% | 10.95倍 | 0.67倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア約４割。産業機械や造船用も強い |
| アクセルスペ | 72,100円 | +57.6% | - | 0.00% | - | 5.49倍 |
|
顧客向け小型衛星の開発・運用や、自社衛星で撮影した画像データの提供・分析サービス等展開 |
| ユタカ技研 | 300,000円 | - | - | - | - | 0.41倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。インド部品大手が２６年２月上旬からＴＯＢ開始へ |
市場注目の銘柄
チャート関連のコラム
