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 |
---|---|---|---|---|---|---|---|
2018/10/01 | 2,580 | 2,580 | 2,507 | 2,522 | -58 | -2.2% | 8,300 |
2018/09/28 | 2,551 | 2,591 | 2,549 | 2,580 | +36 | +1.4% | 6,500 |
2018/09/27 | 2,630 | 2,630 | 2,544 | 2,544 | -95 | -3.6% | 6,000 |
2018/09/26 | 2,622 | 2,650 | 2,600 | 2,639 | -4 | -0.2% | 5,200 |
2018/09/25 | 2,524 | 2,643 | 2,524 | 2,643 | +105 | +4.1% | 21,500 |
2018/09/21 | 2,517 | 2,599 | 2,484 | 2,538 | +21 | +0.8% | 23,700 |
2018/09/20 | 2,444 | 2,521 | 2,430 | 2,517 | +87 | +3.6% | 24,600 |
2018/09/19 | 2,399 | 2,430 | 2,386 | 2,430 | +57 | +2.4% | 10,900 |
2018/09/18 | 2,350 | 2,373 | 2,338 | 2,373 | +45 | +1.9% | 5,700 |
2018/09/14 | 2,307 | 2,328 | 2,300 | 2,328 | +20 | +0.9% | 6,200 |
2018/09/13 | 2,301 | 2,308 | 2,291 | 2,308 | +50 | +2.2% | 3,800 |
2018/09/12 | 2,297 | 2,297 | 2,242 | 2,258 | -27 | -1.2% | 3,400 |
2018/09/11 | 2,314 | 2,314 | 2,285 | 2,285 | -14 | -0.6% | 2,700 |
2018/09/10 | 2,321 | 2,331 | 2,299 | 2,299 | -28 | -1.2% | 8,600 |
2018/09/07 | 2,380 | 2,380 | 2,321 | 2,327 | -54 | -2.3% | 5,900 |
2018/09/06 | 2,394 | 2,394 | 2,376 | 2,381 | -13 | -0.5% | 1,800 |
2018/09/05 | 2,380 | 2,394 | 2,375 | 2,394 | +14 | +0.6% | 4,000 |
2018/09/04 | 2,380 | 2,380 | 2,374 | 2,380 | +15 | +0.6% | 2,100 |
2018/09/03 | 2,374 | 2,374 | 2,355 | 2,365 | +7 | +0.3% | 2,600 |
2018/08/31 | 2,379 | 2,381 | 2,355 | 2,358 | -21 | -0.9% | 2,500 |
2018/08/30 | 2,415 | 2,415 | 2,371 | 2,379 | -36 | -1.5% | 2,600 |
2018/08/29 | 2,390 | 2,420 | 2,390 | 2,415 | +22 | +0.9% | 1,300 |
2018/08/28 | 2,387 | 2,411 | 2,387 | 2,393 | -13 | -0.5% | 5,100 |
2018/08/27 | 2,354 | 2,406 | 2,354 | 2,406 | +53 | +2.3% | 1,700 |
2018/08/24 | 2,384 | 2,384 | 2,348 | 2,353 | -26 | -1.1% | 2,300 |
2018/08/23 | 2,374 | 2,387 | 2,363 | 2,379 | +3 | +0.1% | 2,500 |
2018/08/22 | 2,356 | 2,393 | 2,341 | 2,376 | +20 | +0.8% | 2,700 |
2018/08/21 | 2,372 | 2,372 | 2,335 | 2,356 | -31 | -1.3% | 5,200 |
2018/08/20 | 2,421 | 2,426 | 2,372 | 2,387 | -38 | -1.6% | 2,800 |
2018/08/17 | 2,403 | 2,425 | 2,402 | 2,425 | +13 | +0.5% | 1,600 |
2018/08/16 | 2,410 | 2,441 | 2,347 | 2,412 | +2 | +0.1% | 8,200 |
2018/08/15 | 2,489 | 2,489 | 2,385 | 2,410 | -9 | -0.4% | 7,500 |
2018/08/14 | 2,390 | 2,499 | 2,382 | 2,419 | +76 | +3.2% | 14,200 |
2018/08/13 | 2,392 | 2,392 | 2,330 | 2,343 | -52 | -2.2% | 8,800 |
2018/08/10 | 2,371 | 2,444 | 2,364 | 2,395 | -10 | -0.4% | 8,400 |
2018/08/09 | 2,468 | 2,468 | 2,405 | 2,405 | -86 | -3.5% | 3,700 |
2018/08/08 | 2,416 | 2,491 | 2,412 | 2,491 | +70 | +2.9% | 11,800 |
2018/08/07 | 2,417 | 2,432 | 2,370 | 2,421 | -2 | -0.1% | 3,800 |
2018/08/06 | 2,400 | 2,434 | 2,352 | 2,423 | +23 | +1% | 9,400 |
2018/08/03 | 2,430 | 2,439 | 2,390 | 2,400 | -29 | -1.2% | 5,300 |
2018/08/02 | 2,435 | 2,450 | 2,402 | 2,429 | -5 | -0.2% | 4,000 |
2018/08/01 | 2,452 | 2,452 | 2,424 | 2,434 | -13 | -0.5% | 2,600 |
2018/07/31 | 2,437 | 2,447 | 2,407 | 2,447 | +28 | +1.2% | 4,600 |
2018/07/30 | 2,403 | 2,433 | 2,401 | 2,419 | +33 | +1.4% | 3,900 |
2018/07/27 | 2,473 | 2,473 | 2,380 | 2,386 | -64 | -2.6% | 5,400 |
2018/07/26 | 2,420 | 2,459 | 2,420 | 2,450 | +10 | +0.4% | 7,200 |
2018/07/25 | 2,397 | 2,476 | 2,396 | 2,440 | +51 | +2.1% | 5,900 |
2018/07/24 | 2,382 | 2,395 | 2,369 | 2,389 | +25 | +1.1% | 2,600 |
2018/07/23 | 2,335 | 2,385 | 2,335 | 2,364 | +2 | +0.1% | 3,600 |
2018/07/20 | 2,351 | 2,368 | 2,282 | 2,362 | -8 | -0.3% | 7,100 |
1651~
1700
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 | 199,900円 | +38.8% | +77.0% | 2.50% | 22.92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 | 70,100円 | +0.3% | +1.3% | 1.43% | 9.33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 | 143,200円 | +3.7% | +13.2% | 3.63% | 7.41倍 | 0.47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 | 561,000円 | +1.9% | -49.0% | 0.71% | 19.02倍 | 0.87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