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 |
---|---|---|---|---|---|---|---|
2020/06/01 | 1,251 | 1,276 | 1,251 | 1,264 | +1 | +0.1% | 2,300 |
2020/05/29 | 1,304 | 1,304 | 1,263 | 1,263 | -42 | -3.2% | 5,500 |
2020/05/28 | 1,271 | 1,305 | 1,252 | 1,305 | +34 | +2.7% | 10,200 |
2020/05/27 | 1,263 | 1,277 | 1,251 | 1,271 | +8 | +0.6% | 2,700 |
2020/05/26 | 1,251 | 1,267 | 1,251 | 1,263 | +3 | +0.2% | 3,200 |
2020/05/25 | 1,307 | 1,308 | 1,260 | 1,260 | -4 | -0.3% | 4,400 |
2020/05/22 | 1,290 | 1,290 | 1,230 | 1,264 | -11 | -0.9% | 2,500 |
2020/05/21 | 1,247 | 1,275 | 1,246 | 1,275 | +28 | +2.2% | 6,500 |
2020/05/20 | 1,224 | 1,248 | 1,207 | 1,247 | +37 | +3.1% | 6,300 |
2020/05/19 | 1,179 | 1,217 | 1,179 | 1,210 | +38 | +3.2% | 3,700 |
2020/05/18 | 1,170 | 1,173 | 1,160 | 1,172 | +2 | +0.2% | 2,000 |
2020/05/15 | 1,182 | 1,183 | 1,163 | 1,170 | +4 | +0.3% | 3,200 |
2020/05/14 | 1,156 | 1,185 | 1,156 | 1,166 | +35 | +3.1% | 7,600 |
2020/05/13 | 1,131 | 1,144 | 1,130 | 1,131 | -19 | -1.7% | 3,300 |
2020/05/12 | 1,101 | 1,161 | 1,101 | 1,150 | +36 | +3.2% | 3,400 |
2020/05/11 | 1,048 | 1,137 | 1,048 | 1,114 | +45 | +4.2% | 4,700 |
2020/05/08 | 1,054 | 1,069 | 1,039 | 1,069 | +15 | +1.4% | 1,800 |
2020/05/07 | 1,079 | 1,080 | 1,046 | 1,054 | -25 | -2.3% | 4,900 |
2020/05/01 | 1,115 | 1,115 | 1,055 | 1,079 | -36 | -3.2% | 10,000 |
2020/04/30 | 1,153 | 1,168 | 1,107 | 1,115 | -31 | -2.7% | 9,500 |
2020/04/28 | 1,103 | 1,146 | 1,058 | 1,146 | +73 | +6.8% | 12,600 |
2020/04/27 | 1,070 | 1,090 | 1,064 | 1,073 | +3 | +0.3% | 3,900 |
2020/04/24 | 1,114 | 1,114 | 1,053 | 1,070 | -14 | -1.3% | 7,300 |
2020/04/23 | 1,100 | 1,105 | 1,084 | 1,084 | ±0 | ±0% | 2,100 |
2020/04/22 | 1,053 | 1,084 | 1,053 | 1,084 | +25 | +2.4% | 1,500 |
2020/04/21 | 1,043 | 1,063 | 1,043 | 1,059 | -33 | -3% | 3,500 |
2020/04/20 | 1,100 | 1,100 | 1,076 | 1,092 | +20 | +1.9% | 2,400 |
2020/04/17 | 1,090 | 1,098 | 1,065 | 1,072 | -20 | -1.8% | 2,500 |
2020/04/16 | 1,074 | 1,093 | 1,074 | 1,092 | +21 | +2% | 1,700 |
2020/04/15 | 1,089 | 1,090 | 1,070 | 1,071 | -20 | -1.8% | 2,300 |
2020/04/14 | 1,064 | 1,091 | 1,060 | 1,091 | +27 | +2.5% | 1,700 |
2020/04/13 | 1,089 | 1,090 | 1,051 | 1,064 | -25 | -2.3% | 5,900 |
2020/04/10 | 1,051 | 1,089 | 1,049 | 1,089 | +44 | +4.2% | 4,000 |
2020/04/09 | 1,048 | 1,090 | 1,044 | 1,045 | -3 | -0.3% | 3,300 |
2020/04/08 | 1,030 | 1,108 | 1,030 | 1,048 | +3 | +0.3% | 6,300 |
2020/04/07 | 986 | 1,050 | 986 | 1,045 | +59 | +6% | 4,200 |
2020/04/06 | 959 | 1,014 | 948 | 986 | +27 | +2.8% | 5,800 |
2020/04/03 | 978 | 992 | 941 | 959 | -33 | -3.3% | 4,100 |
2020/04/02 | 1,001 | 1,027 | 984 | 992 | -8 | -0.8% | 8,300 |
2020/04/01 | 1,058 | 1,060 | 1,000 | 1,000 | -59 | -5.6% | 5,200 |
2020/03/31 | 1,088 | 1,120 | 1,038 | 1,059 | -57 | -5.1% | 7,100 |
2020/03/30 | 1,039 | 1,116 | 1,039 | 1,116 | +17 | +1.5% | 9,500 |
2020/03/27 | 1,121 | 1,135 | 1,057 | 1,099 | +8 | +0.7% | 9,300 |
2020/03/26 | 1,161 | 1,161 | 1,072 | 1,091 | -70 | -6% | 6,200 |
2020/03/25 | 1,188 | 1,188 | 1,103 | 1,161 | +73 | +6.7% | 11,700 |
2020/03/24 | 1,075 | 1,099 | 1,046 | 1,088 | -17 | -1.5% | 8,900 |
2020/03/23 | 940 | 1,105 | 940 | 1,105 | +150 | +15.7% | 9,900 |
2020/03/19 | 1,045 | 1,050 | 955 | 955 | -80 | -7.7% | 13,000 |
2020/03/18 | 999 | 1,081 | 992 | 1,035 | +69 | +7.1% | 11,000 |
2020/03/17 | 907 | 989 | 907 | 966 | +23 | +2.4% | 9,800 |
1251~
1300
件表示中 / 3737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 | 200,500円 | +38.8% | +77.0% | 2.49% | 22.99倍 | 0.41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 |
松屋R&D | 70,000円 | +0.3% | +1.3% | 1.43% | 9.32倍 | 2.16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 |
オーゼックス | 140,100円 | +3.7% | +13.2% | 3.71% | 7.25倍 | 0.46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 |
デイトナ | 364,500円 | +1.9% | -5.9% | 3.70% | 7.86倍 | 1.02倍 |
|
2輪車部品・用品の企画、卸売りを手がける。小売店も5店展開。インドネシアに進出。独立系 |
内海造 | 554,000円 | +1.9% | -49.0% | 0.72% | 18.78倍 | 0.86倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、RORO船など船種幅広い |
市場注目の銘柄
チャート関連のコラム