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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,376 | 2,378 | 2,351 | 2,367 | -9 | -0.4% | 19,000 |
| 2024/03/18 | 2,384 | 2,394 | 2,368 | 2,376 | -8 | -0.3% | 14,200 |
| 2024/03/15 | 2,379 | 2,402 | 2,351 | 2,384 | +5 | +0.2% | 14,600 |
| 2024/03/14 | 2,365 | 2,379 | 2,354 | 2,379 | +10 | +0.4% | 15,200 |
| 2024/03/13 | 2,402 | 2,413 | 2,364 | 2,369 | -44 | -1.8% | 13,900 |
| 2024/03/12 | 2,395 | 2,420 | 2,364 | 2,413 | -1 | ±0% | 16,400 |
| 2024/03/11 | 2,472 | 2,479 | 2,377 | 2,414 | -71 | -2.9% | 33,100 |
| 2024/03/08 | 2,448 | 2,510 | 2,434 | 2,485 | +35 | +1.4% | 34,700 |
| 2024/03/07 | 2,450 | 2,495 | 2,436 | 2,450 | +4 | +0.2% | 32,500 |
| 2024/03/06 | 2,400 | 2,460 | 2,400 | 2,446 | +46 | +1.9% | 28,700 |
| 2024/03/05 | 2,373 | 2,411 | 2,363 | 2,400 | +1 | ±0% | 23,600 |
| 2024/03/04 | 2,410 | 2,425 | 2,361 | 2,399 | -9 | -0.4% | 24,800 |
| 2024/03/01 | 2,435 | 2,435 | 2,371 | 2,408 | -39 | -1.6% | 24,400 |
| 2024/02/29 | 2,447 | 2,467 | 2,434 | 2,447 | ±0 | ±0% | 13,500 |
| 2024/02/28 | 2,446 | 2,498 | 2,441 | 2,447 | +17 | +0.7% | 30,900 |
| 2024/02/27 | 2,385 | 2,439 | 2,385 | 2,430 | +68 | +2.9% | 29,200 |
| 2024/02/26 | 2,356 | 2,389 | 2,348 | 2,362 | +6 | +0.3% | 20,000 |
| 2024/02/22 | 2,340 | 2,367 | 2,330 | 2,356 | +46 | +2% | 21,100 |
| 2024/02/21 | 2,299 | 2,320 | 2,294 | 2,310 | +1 | ±0% | 17,200 |
| 2024/02/20 | 2,300 | 2,333 | 2,288 | 2,309 | +10 | +0.4% | 19,100 |
| 2024/02/19 | 2,276 | 2,299 | 2,257 | 2,299 | +44 | +2% | 13,100 |
| 2024/02/16 | 2,213 | 2,268 | 2,213 | 2,255 | +38 | +1.7% | 18,200 |
| 2024/02/15 | 2,246 | 2,255 | 2,211 | 2,217 | -25 | -1.1% | 20,600 |
| 2024/02/14 | 2,277 | 2,285 | 2,242 | 2,242 | -41 | -1.8% | 18,800 |
| 2024/02/13 | 2,299 | 2,299 | 2,261 | 2,283 | -7 | -0.3% | 21,500 |
| 2024/02/09 | 2,261 | 2,305 | 2,261 | 2,290 | +31 | +1.4% | 22,400 |
| 2024/02/08 | 2,248 | 2,271 | 2,226 | 2,259 | -27 | -1.2% | 22,000 |
| 2024/02/07 | 2,268 | 2,291 | 2,256 | 2,286 | +31 | +1.4% | 16,000 |
| 2024/02/06 | 2,287 | 2,287 | 2,255 | 2,255 | -24 | -1.1% | 15,800 |
| 2024/02/05 | 2,269 | 2,291 | 2,257 | 2,279 | +9 | +0.4% | 11,100 |
| 2024/02/02 | 2,240 | 2,276 | 2,225 | 2,270 | +49 | +2.2% | 27,000 |
| 2024/02/01 | 2,290 | 2,294 | 2,211 | 2,221 | -100 | -4.3% | 48,000 |
| 2024/01/31 | 2,213 | 2,321 | 2,213 | 2,321 | +110 | +5% | 94,700 |
| 2024/01/30 | 2,200 | 2,287 | 2,178 | 2,211 | +46 | +2.1% | 180,500 |
| 2024/01/29 | 2,150 | 2,165 | 2,134 | 2,165 | +49 | +2.3% | 50,500 |
| 2024/01/26 | 2,133 | 2,133 | 2,113 | 2,116 | -14 | -0.7% | 19,000 |
| 2024/01/25 | 2,121 | 2,139 | 2,121 | 2,130 | +13 | +0.6% | 7,600 |
| 2024/01/24 | 2,115 | 2,126 | 2,115 | 2,117 | +7 | +0.3% | 8,400 |
| 2024/01/23 | 2,125 | 2,127 | 2,105 | 2,110 | -10 | -0.5% | 14,200 |
| 2024/01/22 | 2,117 | 2,135 | 2,113 | 2,120 | +4 | +0.2% | 15,600 |
| 2024/01/19 | 2,135 | 2,137 | 2,103 | 2,116 | -25 | -1.2% | 16,800 |
| 2024/01/18 | 2,144 | 2,147 | 2,119 | 2,141 | +17 | +0.8% | 6,300 |
| 2024/01/17 | 2,139 | 2,148 | 2,122 | 2,124 | +5 | +0.2% | 10,500 |
| 2024/01/16 | 2,145 | 2,145 | 2,119 | 2,119 | -26 | -1.2% | 8,000 |
| 2024/01/15 | 2,119 | 2,155 | 2,119 | 2,145 | +29 | +1.4% | 17,600 |
| 2024/01/12 | 2,150 | 2,150 | 2,108 | 2,116 | -29 | -1.4% | 13,800 |
| 2024/01/11 | 2,150 | 2,154 | 2,136 | 2,145 | +2 | +0.1% | 19,900 |
| 2024/01/10 | 2,116 | 2,150 | 2,112 | 2,143 | +42 | +2% | 19,400 |
| 2024/01/09 | 2,127 | 2,150 | 2,101 | 2,101 | -18 | -0.8% | 26,600 |
| 2024/01/05 | 2,098 | 2,130 | 2,087 | 2,119 | +29 | +1.4% | 16,000 |
351～
400
件表示中 / 3768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 | 257,100円 | -0.4% | -4.1% | 1.56% | 5.62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 |
| ユタカ技研 | 284,400円 | -9.6% | +3.1% | 2.53% | 10.03倍 | 0.41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 |
| 大同メタ | 84,600円 | -1.7% | +2.6% | 2.84% | 11.32倍 | 0.54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３割。産業機械や造船用も強い |
| 曙ブレーキ | 11,400円 | -4.4% | - | 0.00% | - | 0.97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 |
| 三桜工 | 79,000円 | -7.9% | -13.0% | 3.54% | 15.72倍 | 0.64倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
市場注目の銘柄
チャート関連のコラム
