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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,778 | 2,778 | 2,661 | 2,705 | -73 | -2.6% | 51,100 |
| 2024/07/04 | 2,800 | 2,814 | 2,750 | 2,778 | -27 | -1% | 59,700 |
| 2024/07/03 | 2,668 | 2,816 | 2,668 | 2,805 | +137 | +5.1% | 59,900 |
| 2024/07/02 | 2,649 | 2,692 | 2,626 | 2,668 | +54 | +2.1% | 35,700 |
| 2024/07/01 | 2,545 | 2,614 | 2,534 | 2,614 | +65 | +2.6% | 26,900 |
| 2024/06/28 | 2,507 | 2,549 | 2,481 | 2,549 | +49 | +2% | 22,100 |
| 2024/06/27 | 2,489 | 2,508 | 2,478 | 2,500 | +11 | +0.4% | 13,900 |
| 2024/06/26 | 2,480 | 2,491 | 2,462 | 2,489 | +15 | +0.6% | 29,700 |
| 2024/06/25 | 2,413 | 2,474 | 2,410 | 2,474 | +69 | +2.9% | 41,000 |
| 2024/06/24 | 2,415 | 2,440 | 2,400 | 2,405 | +14 | +0.6% | 31,700 |
| 2024/06/21 | 2,382 | 2,426 | 2,382 | 2,391 | -6 | -0.3% | 20,600 |
| 2024/06/20 | 2,378 | 2,400 | 2,351 | 2,397 | -12 | -0.5% | 30,000 |
| 2024/06/19 | 2,397 | 2,409 | 2,377 | 2,409 | +12 | +0.5% | 15,700 |
| 2024/06/18 | 2,363 | 2,400 | 2,351 | 2,397 | +47 | +2% | 18,700 |
| 2024/06/17 | 2,330 | 2,362 | 2,307 | 2,350 | -8 | -0.3% | 14,600 |
| 2024/06/14 | 2,301 | 2,368 | 2,301 | 2,358 | +47 | +2% | 14,400 |
| 2024/06/13 | 2,350 | 2,352 | 2,272 | 2,311 | -39 | -1.7% | 22,800 |
| 2024/06/12 | 2,367 | 2,389 | 2,347 | 2,350 | -17 | -0.7% | 11,300 |
| 2024/06/11 | 2,352 | 2,384 | 2,352 | 2,367 | +9 | +0.4% | 16,100 |
| 2024/06/10 | 2,300 | 2,358 | 2,300 | 2,358 | +68 | +3% | 12,300 |
| 2024/06/07 | 2,286 | 2,301 | 2,246 | 2,290 | +4 | +0.2% | 19,600 |
| 2024/06/06 | 2,343 | 2,343 | 2,276 | 2,286 | -7 | -0.3% | 15,200 |
| 2024/06/05 | 2,278 | 2,307 | 2,275 | 2,293 | +5 | +0.2% | 15,200 |
| 2024/06/04 | 2,270 | 2,301 | 2,267 | 2,288 | +12 | +0.5% | 11,400 |
| 2024/06/03 | 2,297 | 2,308 | 2,272 | 2,276 | -15 | -0.7% | 10,700 |
| 2024/05/31 | 2,252 | 2,299 | 2,252 | 2,291 | +39 | +1.7% | 10,000 |
| 2024/05/30 | 2,203 | 2,273 | 2,192 | 2,252 | +21 | +0.9% | 20,900 |
| 2024/05/29 | 2,284 | 2,296 | 2,230 | 2,231 | -53 | -2.3% | 10,600 |
| 2024/05/28 | 2,281 | 2,312 | 2,281 | 2,284 | +3 | +0.1% | 12,600 |
| 2024/05/27 | 2,310 | 2,310 | 2,257 | 2,281 | -20 | -0.9% | 16,200 |
| 2024/05/24 | 2,286 | 2,319 | 2,271 | 2,301 | +2 | +0.1% | 8,500 |
| 2024/05/23 | 2,301 | 2,312 | 2,265 | 2,299 | -10 | -0.4% | 12,600 |
| 2024/05/22 | 2,329 | 2,329 | 2,307 | 2,309 | -1 | ±0% | 8,900 |
| 2024/05/21 | 2,316 | 2,329 | 2,302 | 2,310 | +7 | +0.3% | 13,600 |
| 2024/05/20 | 2,281 | 2,315 | 2,280 | 2,303 | +22 | +1% | 8,900 |
| 2024/05/17 | 2,260 | 2,282 | 2,244 | 2,281 | +5 | +0.2% | 15,600 |
| 2024/05/16 | 2,384 | 2,384 | 2,270 | 2,276 | -74 | -3.1% | 15,700 |
| 2024/05/15 | 2,398 | 2,398 | 2,342 | 2,350 | -22 | -0.9% | 18,400 |
| 2024/05/14 | 2,373 | 2,390 | 2,347 | 2,372 | -2 | -0.1% | 16,600 |
| 2024/05/13 | 2,359 | 2,380 | 2,323 | 2,374 | +24 | +1% | 12,600 |
| 2024/05/10 | 2,346 | 2,360 | 2,343 | 2,350 | +4 | +0.2% | 13,600 |
| 2024/05/09 | 2,335 | 2,347 | 2,324 | 2,346 | +26 | +1.1% | 9,600 |
| 2024/05/08 | 2,346 | 2,346 | 2,320 | 2,320 | -10 | -0.4% | 15,900 |
| 2024/05/07 | 2,303 | 2,333 | 2,288 | 2,330 | +1 | ±0% | 24,400 |
| 2024/05/02 | 2,307 | 2,344 | 2,304 | 2,329 | +22 | +1% | 15,400 |
| 2024/05/01 | 2,377 | 2,380 | 2,287 | 2,307 | -109 | -4.5% | 56,500 |
| 2024/04/30 | 2,398 | 2,416 | 2,315 | 2,416 | +68 | +2.9% | 92,500 |
| 2024/04/26 | 2,318 | 2,359 | 2,275 | 2,348 | +29 | +1.3% | 46,000 |
| 2024/04/25 | 2,344 | 2,372 | 2,319 | 2,319 | -50 | -2.1% | 20,900 |
| 2024/04/24 | 2,348 | 2,380 | 2,345 | 2,369 | +36 | +1.5% | 10,800 |
201～
250
件表示中 / 3692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 | 199,500円 | -3.5% | -19.1% | 2.01% | 4.88倍 | 0.45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 | 101,700円 | -4.5% | -36.3% | 5.90% | - | 0.28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 |
| ユタカ技研 | 218,400円 | -19.1% | -48.4% | 3.30% | 12.45倍 | 0.33倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 曙ブレーキ | 10,200円 | +0.8% | -73.5% | 0.00% | 10.87倍 | 0.54倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
| ＪＰＮエンジン | 329,000円 | +37.4% | +49.5% | 2.19% | 6.65倍 | 2.24倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
市場注目の銘柄
チャート関連のコラム
