近畿車輛の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,600 | 1,636 | 1,578 | 1,635 | +47 | +3% | 15,000 |
| 2023/08/04 | 1,604 | 1,604 | 1,585 | 1,588 | -35 | -2.2% | 8,500 |
| 2023/08/03 | 1,600 | 1,637 | 1,598 | 1,623 | +9 | +0.6% | 12,700 |
| 2023/08/02 | 1,653 | 1,653 | 1,614 | 1,614 | -41 | -2.5% | 13,900 |
| 2023/08/01 | 1,651 | 1,670 | 1,642 | 1,655 | +5 | +0.3% | 6,900 |
| 2023/07/31 | 1,651 | 1,653 | 1,628 | 1,650 | +22 | +1.4% | 8,300 |
| 2023/07/28 | 1,628 | 1,655 | 1,591 | 1,628 | -15 | -0.9% | 41,400 |
| 2023/07/27 | 1,618 | 1,649 | 1,601 | 1,643 | +25 | +1.5% | 6,000 |
| 2023/07/26 | 1,642 | 1,645 | 1,598 | 1,618 | -22 | -1.3% | 10,400 |
| 2023/07/25 | 1,650 | 1,655 | 1,639 | 1,640 | +8 | +0.5% | 7,000 |
| 2023/07/24 | 1,600 | 1,651 | 1,600 | 1,632 | +43 | +2.7% | 9,700 |
| 2023/07/21 | 1,602 | 1,642 | 1,588 | 1,589 | -13 | -0.8% | 12,800 |
| 2023/07/20 | 1,621 | 1,667 | 1,602 | 1,602 | -10 | -0.6% | 18,400 |
| 2023/07/19 | 1,589 | 1,634 | 1,582 | 1,612 | +23 | +1.4% | 15,200 |
| 2023/07/18 | 1,549 | 1,595 | 1,549 | 1,589 | +40 | +2.6% | 8,000 |
| 2023/07/14 | 1,610 | 1,610 | 1,538 | 1,549 | -44 | -2.8% | 18,500 |
| 2023/07/13 | 1,601 | 1,609 | 1,570 | 1,593 | -13 | -0.8% | 9,700 |
| 2023/07/12 | 1,639 | 1,646 | 1,597 | 1,606 | -39 | -2.4% | 20,300 |
| 2023/07/11 | 1,634 | 1,662 | 1,607 | 1,645 | +11 | +0.7% | 25,600 |
| 2023/07/10 | 1,667 | 1,677 | 1,625 | 1,634 | -43 | -2.6% | 24,600 |
| 2023/07/07 | 1,715 | 1,715 | 1,667 | 1,677 | -41 | -2.4% | 17,200 |
| 2023/07/06 | 1,766 | 1,789 | 1,700 | 1,718 | -49 | -2.8% | 22,900 |
| 2023/07/05 | 1,757 | 1,810 | 1,750 | 1,767 | +20 | +1.1% | 30,900 |
| 2023/07/04 | 1,711 | 1,770 | 1,710 | 1,747 | +42 | +2.5% | 10,600 |
| 2023/07/03 | 1,646 | 1,706 | 1,646 | 1,705 | +66 | +4% | 21,400 |
| 2023/06/30 | 1,631 | 1,656 | 1,626 | 1,639 | -32 | -1.9% | 20,700 |
| 2023/06/29 | 1,670 | 1,710 | 1,640 | 1,671 | +5 | +0.3% | 29,700 |
| 2023/06/28 | 1,684 | 1,718 | 1,640 | 1,666 | -16 | -1% | 31,400 |
| 2023/06/27 | 1,662 | 1,682 | 1,620 | 1,682 | +22 | +1.3% | 18,200 |
| 2023/06/26 | 1,611 | 1,669 | 1,568 | 1,660 | +47 | +2.9% | 32,700 |
| 2023/06/23 | 1,665 | 1,665 | 1,563 | 1,613 | -32 | -1.9% | 37,300 |
| 2023/06/22 | 1,562 | 1,678 | 1,562 | 1,645 | +91 | +5.9% | 53,000 |
| 2023/06/21 | 1,457 | 1,554 | 1,446 | 1,554 | +97 | +6.7% | 39,300 |
| 2023/06/20 | 1,444 | 1,457 | 1,429 | 1,457 | +21 | +1.5% | 6,200 |
| 2023/06/19 | 1,464 | 1,464 | 1,436 | 1,436 | -12 | -0.8% | 7,500 |
| 2023/06/16 | 1,472 | 1,472 | 1,447 | 1,448 | -14 | -1% | 9,900 |
| 2023/06/15 | 1,455 | 1,464 | 1,435 | 1,462 | +12 | +0.8% | 9,400 |
| 2023/06/14 | 1,449 | 1,464 | 1,436 | 1,450 | +21 | +1.5% | 7,700 |
| 2023/06/13 | 1,453 | 1,460 | 1,429 | 1,429 | -24 | -1.7% | 9,400 |
| 2023/06/12 | 1,436 | 1,455 | 1,436 | 1,453 | +16 | +1.1% | 6,600 |
| 2023/06/09 | 1,413 | 1,441 | 1,397 | 1,437 | +37 | +2.6% | 6,500 |
| 2023/06/08 | 1,427 | 1,437 | 1,396 | 1,400 | -37 | -2.6% | 12,100 |
| 2023/06/07 | 1,434 | 1,458 | 1,415 | 1,437 | -4 | -0.3% | 6,500 |
| 2023/06/06 | 1,434 | 1,459 | 1,434 | 1,441 | +1 | +0.1% | 6,400 |
| 2023/06/05 | 1,424 | 1,450 | 1,420 | 1,440 | +16 | +1.1% | 7,000 |
| 2023/06/02 | 1,403 | 1,454 | 1,396 | 1,424 | +19 | +1.4% | 9,800 |
| 2023/06/01 | 1,381 | 1,420 | 1,369 | 1,405 | +15 | +1.1% | 13,400 |
| 2023/05/31 | 1,388 | 1,403 | 1,383 | 1,390 | -2 | -0.1% | 12,900 |
| 2023/05/30 | 1,407 | 1,423 | 1,387 | 1,392 | -32 | -2.2% | 15,900 |
| 2023/05/29 | 1,433 | 1,461 | 1,424 | 1,424 | -19 | -1.3% | 9,200 |
501～
550
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「近畿車」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 |
|---|---|---|---|---|---|---|---|---|
| 近畿車 | 236,900円 | +38.8% | +77.0% | 2.11% | 27.16倍 | 0.48倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
| 今仙電機 | 75,400円 | -4.6% | +134.8% | 2.65% | 12.03倍 | 0.31倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| ＡｅｒｏＥｄｇｅ | 448,000円 | +36.9% | +28.3% | 0.00% | 34.44倍 | 4.43倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| オーゼックス | 157,000円 | +3.7% | +13.2% | 3.31% | 8.16倍 | 0.52倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| 松屋Ｒ＆Ｄ | 72,000円 | +0.3% | +1.3% | 1.39% | 9.59倍 | 2.22倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
市場注目の銘柄
チャート関連のコラム
