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 |
---|---|---|---|---|---|---|---|
2020/02/18 | 1,401 | 1,409 | 1,360 | 1,365 | -37 | -2.6% | 5,900 |
2020/02/17 | 1,439 | 1,439 | 1,401 | 1,402 | -41 | -2.8% | 7,700 |
2020/02/14 | 1,436 | 1,449 | 1,428 | 1,443 | +3 | +0.2% | 9,400 |
2020/02/13 | 1,474 | 1,480 | 1,434 | 1,440 | -34 | -2.3% | 6,400 |
2020/02/12 | 1,476 | 1,488 | 1,462 | 1,474 | -13 | -0.9% | 11,300 |
2020/02/10 | 1,501 | 1,523 | 1,469 | 1,487 | -125 | -7.8% | 36,300 |
2020/02/07 | 1,686 | 1,689 | 1,603 | 1,612 | -80 | -4.7% | 7,500 |
2020/02/06 | 1,684 | 1,726 | 1,684 | 1,692 | +10 | +0.6% | 10,000 |
2020/02/05 | 1,667 | 1,688 | 1,665 | 1,682 | +17 | +1% | 7,000 |
2020/02/04 | 1,630 | 1,671 | 1,625 | 1,665 | +35 | +2.1% | 5,200 |
2020/02/03 | 1,595 | 1,633 | 1,595 | 1,630 | +4 | +0.2% | 3,900 |
2020/01/31 | 1,602 | 1,631 | 1,602 | 1,626 | +25 | +1.6% | 3,700 |
2020/01/30 | 1,631 | 1,637 | 1,601 | 1,601 | -43 | -2.6% | 13,600 |
2020/01/29 | 1,640 | 1,647 | 1,635 | 1,644 | +4 | +0.2% | 4,400 |
2020/01/28 | 1,641 | 1,656 | 1,600 | 1,640 | -30 | -1.8% | 9,900 |
2020/01/27 | 1,689 | 1,689 | 1,665 | 1,670 | -39 | -2.3% | 9,400 |
2020/01/24 | 1,672 | 1,714 | 1,663 | 1,709 | +53 | +3.2% | 8,600 |
2020/01/23 | 1,662 | 1,669 | 1,651 | 1,656 | -13 | -0.8% | 7,100 |
2020/01/22 | 1,656 | 1,682 | 1,656 | 1,669 | +15 | +0.9% | 4,100 |
2020/01/21 | 1,665 | 1,666 | 1,654 | 1,654 | -10 | -0.6% | 4,100 |
2020/01/20 | 1,653 | 1,673 | 1,651 | 1,664 | +21 | +1.3% | 6,700 |
2020/01/17 | 1,637 | 1,645 | 1,635 | 1,643 | +7 | +0.4% | 6,200 |
2020/01/16 | 1,637 | 1,642 | 1,630 | 1,636 | -10 | -0.6% | 4,900 |
2020/01/15 | 1,642 | 1,646 | 1,631 | 1,646 | -5 | -0.3% | 7,400 |
2020/01/14 | 1,635 | 1,659 | 1,635 | 1,651 | -4 | -0.2% | 10,000 |
2020/01/10 | 1,629 | 1,667 | 1,626 | 1,655 | +26 | +1.6% | 12,200 |
2020/01/09 | 1,568 | 1,632 | 1,568 | 1,629 | +63 | +4% | 11,000 |
2020/01/08 | 1,569 | 1,572 | 1,530 | 1,566 | -13 | -0.8% | 9,500 |
2020/01/07 | 1,562 | 1,584 | 1,558 | 1,579 | +16 | +1% | 8,600 |
2020/01/06 | 1,535 | 1,563 | 1,519 | 1,563 | +28 | +1.8% | 8,900 |
2019/12/30 | 1,530 | 1,535 | 1,515 | 1,535 | -1 | -0.1% | 5,600 |
2019/12/27 | 1,545 | 1,560 | 1,536 | 1,536 | +1 | +0.1% | 5,600 |
2019/12/26 | 1,526 | 1,545 | 1,524 | 1,535 | -7 | -0.5% | 13,700 |
2019/12/25 | 1,569 | 1,569 | 1,533 | 1,542 | +13 | +0.9% | 11,200 |
2019/12/24 | 1,532 | 1,536 | 1,527 | 1,529 | +11 | +0.7% | 2,300 |
2019/12/23 | 1,546 | 1,546 | 1,511 | 1,518 | -31 | -2% | 5,300 |
2019/12/20 | 1,551 | 1,569 | 1,537 | 1,549 | +2 | +0.1% | 7,000 |
2019/12/19 | 1,547 | 1,547 | 1,535 | 1,547 | ±0 | ±0% | 2,600 |
2019/12/18 | 1,548 | 1,550 | 1,525 | 1,547 | +19 | +1.2% | 11,500 |
2019/12/17 | 1,542 | 1,542 | 1,522 | 1,528 | -7 | -0.5% | 4,500 |
2019/12/16 | 1,541 | 1,543 | 1,524 | 1,535 | +11 | +0.7% | 3,600 |
2019/12/13 | 1,557 | 1,573 | 1,523 | 1,524 | -4 | -0.3% | 14,000 |
2019/12/12 | 1,577 | 1,577 | 1,522 | 1,528 | -11 | -0.7% | 11,000 |
2019/12/11 | 1,582 | 1,595 | 1,538 | 1,539 | -50 | -3.1% | 11,900 |
2019/12/10 | 1,580 | 1,604 | 1,580 | 1,589 | +9 | +0.6% | 3,000 |
2019/12/09 | 1,588 | 1,590 | 1,568 | 1,580 | -1 | -0.1% | 9,300 |
2019/12/06 | 1,585 | 1,632 | 1,575 | 1,581 | +7 | +0.4% | 25,000 |
2019/12/05 | 1,493 | 1,590 | 1,493 | 1,574 | +99 | +6.7% | 29,900 |
2019/12/04 | 1,481 | 1,490 | 1,461 | 1,475 | -7 | -0.5% | 10,100 |
2019/12/03 | 1,500 | 1,500 | 1,472 | 1,482 | -19 | -1.3% | 6,600 |
1351~
1400
件表示中 / 3769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 | 231,800円 | +38.8% | +77.0% | 2.16% | 26.58倍 | 0.47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 |
NITTAN | 55,500円 | -5.3% | +29.2% | 2.52% | 10.73倍 | 0.55倍 |
|
エンジンバルブ主体の独立系部品企業。4輪向け中心、2輪・建機・船舶向けも。米国等に子会社 |
オーゼックス | 156,400円 | +3.7% | +13.2% | 3.32% | 8.13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 | 73,000円 | +0.3% | +1.3% | 1.37% | 9.73倍 | 2.25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 |
エフテック | 79,200円 | -1.6% | +103.5% | 2.53% | 4.46倍 | 0.29倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが7割超 |
市場注目の銘柄
チャート関連のコラム