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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 2,700 | 2,713 | 2,681 | 2,686 | -3 | -0.1% | 4,500 |
| 2018/02/22 | 2,691 | 2,696 | 2,671 | 2,689 | ±0 | ±0% | 10,000 |
| 2018/02/21 | 2,751 | 2,759 | 2,681 | 2,689 | -55 | -2% | 16,200 |
| 2018/02/20 | 2,754 | 2,761 | 2,718 | 2,744 | +13 | +0.5% | 7,300 |
| 2018/02/19 | 2,725 | 2,763 | 2,699 | 2,731 | +52 | +1.9% | 10,000 |
| 2018/02/16 | 2,699 | 2,709 | 2,666 | 2,679 | +18 | +0.7% | 13,500 |
| 2018/02/15 | 2,687 | 2,695 | 2,607 | 2,661 | -7 | -0.3% | 21,900 |
| 2018/02/14 | 2,698 | 2,770 | 2,618 | 2,668 | -37 | -1.4% | 52,700 |
| 2018/02/13 | 2,821 | 2,834 | 2,696 | 2,705 | -93 | -3.3% | 33,200 |
| 2018/02/09 | 2,839 | 2,900 | 2,789 | 2,798 | -141 | -4.8% | 49,700 |
| 2018/02/08 | 2,882 | 2,976 | 2,873 | 2,939 | +92 | +3.2% | 39,600 |
| 2018/02/07 | 2,960 | 2,977 | 2,847 | 2,847 | -22 | -0.8% | 49,700 |
| 2018/02/06 | 2,995 | 3,040 | 2,751 | 2,869 | -266 | -8.5% | 51,000 |
| 2018/02/05 | 3,130 | 3,170 | 3,115 | 3,135 | -65 | -2% | 14,800 |
| 2018/02/02 | 3,200 | 3,290 | 3,155 | 3,200 | +35 | +1.1% | 17,000 |
| 2018/02/01 | 3,095 | 3,195 | 3,095 | 3,165 | +80 | +2.6% | 15,400 |
| 2018/01/31 | 3,175 | 3,175 | 3,070 | 3,085 | -90 | -2.8% | 20,000 |
| 2018/01/30 | 3,250 | 3,250 | 3,150 | 3,175 | -65 | -2% | 19,500 |
| 2018/01/29 | 3,275 | 3,280 | 3,240 | 3,240 | +10 | +0.3% | 8,600 |
| 2018/01/26 | 3,140 | 3,295 | 3,140 | 3,230 | +105 | +3.4% | 28,800 |
| 2018/01/25 | 3,150 | 3,155 | 3,125 | 3,125 | -35 | -1.1% | 12,700 |
| 2018/01/24 | 3,180 | 3,235 | 3,150 | 3,160 | -20 | -0.6% | 16,100 |
| 2018/01/23 | 3,155 | 3,195 | 3,155 | 3,180 | +35 | +1.1% | 8,600 |
| 2018/01/22 | 3,160 | 3,195 | 3,140 | 3,145 | -30 | -0.9% | 9,600 |
| 2018/01/19 | 3,190 | 3,200 | 3,150 | 3,175 | -30 | -0.9% | 9,400 |
| 2018/01/18 | 3,280 | 3,280 | 3,195 | 3,205 | -20 | -0.6% | 12,500 |
| 2018/01/17 | 3,230 | 3,250 | 3,205 | 3,225 | -35 | -1.1% | 14,200 |
| 2018/01/16 | 3,215 | 3,270 | 3,215 | 3,260 | +60 | +1.9% | 18,400 |
| 2018/01/15 | 3,240 | 3,240 | 3,180 | 3,200 | +5 | +0.2% | 17,000 |
| 2018/01/12 | 3,175 | 3,210 | 3,175 | 3,195 | +20 | +0.6% | 9,400 |
| 2018/01/11 | 3,205 | 3,265 | 3,165 | 3,175 | -45 | -1.4% | 22,900 |
| 2018/01/10 | 3,245 | 3,260 | 3,215 | 3,220 | -25 | -0.8% | 11,700 |
| 2018/01/09 | 3,270 | 3,295 | 3,180 | 3,245 | -50 | -1.5% | 31,400 |
| 2018/01/05 | 3,300 | 3,320 | 3,270 | 3,295 | ±0 | ±0% | 24,600 |
| 2018/01/04 | 3,275 | 3,295 | 3,180 | 3,295 | +115 | +3.6% | 49,600 |
| 2017/12/29 | 3,015 | 3,200 | 3,015 | 3,180 | +165 | +5.5% | 58,900 |
| 2017/12/28 | 2,930 | 3,075 | 2,930 | 3,015 | +99 | +3.4% | 31,800 |
| 2017/12/27 | 2,860 | 2,918 | 2,860 | 2,916 | +56 | +2% | 10,700 |
| 2017/12/26 | 2,899 | 2,911 | 2,852 | 2,860 | -39 | -1.3% | 21,600 |
| 2017/12/25 | 2,886 | 2,923 | 2,882 | 2,899 | +1 | ±0% | 21,500 |
| 2017/12/22 | 2,930 | 2,930 | 2,891 | 2,898 | -33 | -1.1% | 18,400 |
| 2017/12/21 | 2,950 | 2,958 | 2,925 | 2,931 | -16 | -0.5% | 8,100 |
| 2017/12/20 | 2,935 | 2,967 | 2,931 | 2,947 | -9 | -0.3% | 6,400 |
| 2017/12/19 | 2,979 | 2,983 | 2,924 | 2,956 | -23 | -0.8% | 15,500 |
| 2017/12/18 | 2,907 | 2,993 | 2,900 | 2,979 | +122 | +4.3% | 30,600 |
| 2017/12/15 | 2,876 | 2,910 | 2,854 | 2,857 | +21 | +0.7% | 25,500 |
| 2017/12/14 | 2,805 | 2,836 | 2,797 | 2,836 | +31 | +1.1% | 12,600 |
| 2017/12/13 | 2,793 | 2,805 | 2,780 | 2,805 | +12 | +0.4% | 6,500 |
| 2017/12/12 | 2,782 | 2,805 | 2,782 | 2,793 | ±0 | ±0% | 7,200 |
| 2017/12/11 | 2,820 | 2,820 | 2,788 | 2,793 | -25 | -0.9% | 8,000 |
1801～
1850
件表示中 / 3738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 | 195,700円 | +38.8% | +77.0% | 2.55% | 22.44倍 | 0.40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 | 140,900円 | +3.7% | +13.2% | 3.69% | 7.29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 | 560,000円 | +1.9% | -49.0% | 0.71% | 18.98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
