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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,108 | 1,119 | 1,108 | 1,119 | +11 | +1% | 3,900 |
| 2022/07/29 | 1,121 | 1,121 | 1,094 | 1,108 | -13 | -1.2% | 3,700 |
| 2022/07/28 | 1,096 | 1,129 | 1,096 | 1,121 | +22 | +2% | 6,900 |
| 2022/07/27 | 1,096 | 1,104 | 1,087 | 1,099 | +3 | +0.3% | 3,700 |
| 2022/07/26 | 1,104 | 1,104 | 1,096 | 1,096 | -8 | -0.7% | 700 |
| 2022/07/25 | 1,116 | 1,116 | 1,101 | 1,104 | +1 | +0.1% | 4,600 |
| 2022/07/22 | 1,093 | 1,103 | 1,090 | 1,103 | +13 | +1.2% | 3,700 |
| 2022/07/21 | 1,084 | 1,090 | 1,083 | 1,090 | +8 | +0.7% | 1,100 |
| 2022/07/20 | 1,083 | 1,090 | 1,065 | 1,082 | +21 | +2% | 10,900 |
| 2022/07/19 | 1,083 | 1,083 | 1,061 | 1,061 | -8 | -0.7% | 3,500 |
| 2022/07/15 | 1,087 | 1,094 | 1,069 | 1,069 | -9 | -0.8% | 3,500 |
| 2022/07/14 | 1,098 | 1,098 | 1,052 | 1,078 | -22 | -2% | 11,100 |
| 2022/07/13 | 1,100 | 1,117 | 1,100 | 1,100 | ±0 | ±0% | 3,400 |
| 2022/07/12 | 1,114 | 1,115 | 1,100 | 1,100 | -8 | -0.7% | 2,500 |
| 2022/07/11 | 1,113 | 1,126 | 1,098 | 1,108 | +8 | +0.7% | 4,300 |
| 2022/07/08 | 1,119 | 1,134 | 1,100 | 1,100 | -19 | -1.7% | 5,700 |
| 2022/07/07 | 1,117 | 1,123 | 1,105 | 1,119 | -7 | -0.6% | 5,100 |
| 2022/07/06 | 1,143 | 1,148 | 1,126 | 1,126 | -22 | -1.9% | 2,100 |
| 2022/07/05 | 1,162 | 1,162 | 1,148 | 1,148 | -7 | -0.6% | 2,100 |
| 2022/07/04 | 1,135 | 1,158 | 1,135 | 1,155 | +21 | +1.9% | 800 |
| 2022/07/01 | 1,166 | 1,169 | 1,134 | 1,134 | -23 | -2% | 4,200 |
| 2022/06/30 | 1,165 | 1,185 | 1,157 | 1,157 | -23 | -1.9% | 9,600 |
| 2022/06/29 | 1,116 | 1,182 | 1,116 | 1,180 | +64 | +5.7% | 9,200 |
| 2022/06/28 | 1,116 | 1,128 | 1,113 | 1,116 | -5 | -0.4% | 1,900 |
| 2022/06/27 | 1,116 | 1,121 | 1,116 | 1,121 | +7 | +0.6% | 1,500 |
| 2022/06/24 | 1,128 | 1,129 | 1,112 | 1,114 | +9 | +0.8% | 4,900 |
| 2022/06/23 | 1,101 | 1,114 | 1,101 | 1,105 | +8 | +0.7% | 3,100 |
| 2022/06/22 | 1,116 | 1,129 | 1,092 | 1,097 | -19 | -1.7% | 3,400 |
| 2022/06/21 | 1,116 | 1,130 | 1,103 | 1,116 | +21 | +1.9% | 3,900 |
| 2022/06/20 | 1,130 | 1,130 | 1,086 | 1,095 | -5 | -0.5% | 5,800 |
| 2022/06/17 | 1,113 | 1,125 | 1,100 | 1,100 | -20 | -1.8% | 4,600 |
| 2022/06/16 | 1,126 | 1,148 | 1,120 | 1,120 | -5 | -0.4% | 6,600 |
| 2022/06/15 | 1,148 | 1,150 | 1,124 | 1,125 | -34 | -2.9% | 5,300 |
| 2022/06/14 | 1,175 | 1,175 | 1,159 | 1,159 | -18 | -1.5% | 3,600 |
| 2022/06/13 | 1,157 | 1,186 | 1,149 | 1,177 | +11 | +0.9% | 6,500 |
| 2022/06/10 | 1,174 | 1,185 | 1,159 | 1,166 | -24 | -2% | 6,400 |
| 2022/06/09 | 1,190 | 1,208 | 1,179 | 1,190 | -4 | -0.3% | 11,900 |
| 2022/06/08 | 1,195 | 1,195 | 1,180 | 1,194 | +10 | +0.8% | 5,600 |
| 2022/06/07 | 1,205 | 1,207 | 1,184 | 1,184 | -31 | -2.6% | 8,800 |
| 2022/06/06 | 1,186 | 1,218 | 1,161 | 1,215 | +26 | +2.2% | 6,400 |
| 2022/06/03 | 1,182 | 1,203 | 1,180 | 1,189 | +4 | +0.3% | 1,900 |
| 2022/06/02 | 1,178 | 1,200 | 1,165 | 1,185 | +17 | +1.5% | 5,200 |
| 2022/06/01 | 1,171 | 1,180 | 1,137 | 1,168 | -8 | -0.7% | 6,300 |
| 2022/05/31 | 1,211 | 1,211 | 1,176 | 1,176 | -46 | -3.8% | 3,700 |
| 2022/05/30 | 1,210 | 1,229 | 1,210 | 1,222 | +11 | +0.9% | 11,900 |
| 2022/05/27 | 1,207 | 1,219 | 1,179 | 1,211 | +10 | +0.8% | 8,300 |
| 2022/05/26 | 1,195 | 1,217 | 1,189 | 1,201 | -2 | -0.2% | 3,800 |
| 2022/05/25 | 1,208 | 1,208 | 1,197 | 1,203 | +3 | +0.3% | 4,500 |
| 2022/05/24 | 1,194 | 1,205 | 1,144 | 1,200 | -6 | -0.5% | 2,600 |
| 2022/05/23 | 1,205 | 1,207 | 1,193 | 1,206 | +7 | +0.6% | 3,000 |
751～
800
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
