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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,893 | 1,937 | 1,893 | 1,930 | +44 | +2.3% | 7,700 |
| 2024/05/30 | 1,888 | 1,917 | 1,875 | 1,886 | -23 | -1.2% | 13,700 |
| 2024/05/29 | 1,935 | 1,938 | 1,893 | 1,909 | -22 | -1.1% | 19,800 |
| 2024/05/28 | 1,937 | 1,969 | 1,926 | 1,931 | -7 | -0.4% | 13,500 |
| 2024/05/27 | 1,975 | 1,988 | 1,922 | 1,938 | -20 | -1% | 16,000 |
| 2024/05/24 | 1,857 | 1,978 | 1,847 | 1,958 | +88 | +4.7% | 40,200 |
| 2024/05/23 | 1,880 | 1,900 | 1,842 | 1,870 | -10 | -0.5% | 33,100 |
| 2024/05/22 | 1,918 | 1,924 | 1,870 | 1,880 | -38 | -2% | 29,500 |
| 2024/05/21 | 1,974 | 1,974 | 1,903 | 1,918 | -26 | -1.3% | 31,200 |
| 2024/05/20 | 1,974 | 2,002 | 1,943 | 1,944 | ±0 | ±0% | 23,600 |
| 2024/05/17 | 1,910 | 2,000 | 1,910 | 1,944 | +30 | +1.6% | 31,200 |
| 2024/05/16 | 2,070 | 2,070 | 1,910 | 1,914 | -156 | -7.5% | 30,900 |
| 2024/05/15 | 2,042 | 2,076 | 2,000 | 2,070 | +20 | +1% | 33,400 |
| 2024/05/14 | 1,902 | 2,097 | 1,902 | 2,050 | -282 | -12.1% | 157,300 |
| 2024/05/13 | 2,231 | 2,374 | 2,224 | 2,332 | +123 | +5.6% | 42,800 |
| 2024/05/10 | 2,224 | 2,240 | 2,202 | 2,209 | -24 | -1.1% | 10,200 |
| 2024/05/09 | 2,201 | 2,250 | 2,183 | 2,233 | +32 | +1.5% | 9,700 |
| 2024/05/08 | 2,262 | 2,262 | 2,200 | 2,201 | -61 | -2.7% | 10,200 |
| 2024/05/07 | 2,282 | 2,313 | 2,262 | 2,262 | -12 | -0.5% | 9,300 |
| 2024/05/02 | 2,288 | 2,293 | 2,273 | 2,274 | -14 | -0.6% | 6,300 |
| 2024/05/01 | 2,290 | 2,305 | 2,260 | 2,288 | -21 | -0.9% | 11,400 |
| 2024/04/30 | 2,270 | 2,346 | 2,270 | 2,309 | +44 | +1.9% | 17,700 |
| 2024/04/26 | 2,297 | 2,297 | 2,252 | 2,265 | -34 | -1.5% | 34,600 |
| 2024/04/25 | 2,327 | 2,327 | 2,272 | 2,299 | -40 | -1.7% | 11,400 |
| 2024/04/24 | 2,278 | 2,356 | 2,277 | 2,339 | +75 | +3.3% | 13,900 |
| 2024/04/23 | 2,250 | 2,290 | 2,243 | 2,264 | +30 | +1.3% | 11,600 |
| 2024/04/22 | 2,249 | 2,289 | 2,234 | 2,234 | +1 | ±0% | 16,200 |
| 2024/04/19 | 2,277 | 2,277 | 2,169 | 2,233 | -94 | -4% | 32,200 |
| 2024/04/18 | 2,293 | 2,337 | 2,274 | 2,327 | +21 | +0.9% | 7,200 |
| 2024/04/17 | 2,341 | 2,353 | 2,275 | 2,306 | -35 | -1.5% | 16,800 |
| 2024/04/16 | 2,476 | 2,476 | 2,335 | 2,341 | -103 | -4.2% | 25,000 |
| 2024/04/15 | 2,402 | 2,464 | 2,370 | 2,444 | +42 | +1.7% | 16,900 |
| 2024/04/12 | 2,361 | 2,428 | 2,358 | 2,402 | +44 | +1.9% | 17,700 |
| 2024/04/11 | 2,307 | 2,386 | 2,295 | 2,358 | +17 | +0.7% | 11,800 |
| 2024/04/10 | 2,341 | 2,347 | 2,322 | 2,341 | -17 | -0.7% | 7,700 |
| 2024/04/09 | 2,341 | 2,364 | 2,311 | 2,358 | +18 | +0.8% | 16,400 |
| 2024/04/08 | 2,338 | 2,368 | 2,332 | 2,340 | +2 | +0.1% | 15,100 |
| 2024/04/05 | 2,365 | 2,397 | 2,320 | 2,338 | -58 | -2.4% | 14,200 |
| 2024/04/04 | 2,410 | 2,418 | 2,390 | 2,396 | +22 | +0.9% | 12,300 |
| 2024/04/03 | 2,265 | 2,399 | 2,265 | 2,374 | +74 | +3.2% | 23,000 |
| 2024/04/02 | 2,320 | 2,351 | 2,300 | 2,300 | -27 | -1.2% | 13,700 |
| 2024/04/01 | 2,429 | 2,429 | 2,320 | 2,327 | -93 | -3.8% | 16,600 |
| 2024/03/29 | 2,450 | 2,450 | 2,398 | 2,420 | +20 | +0.8% | 12,200 |
| 2024/03/28 | 2,417 | 2,470 | 2,400 | 2,400 | -67 | -2.7% | 14,600 |
| 2024/03/27 | 2,484 | 2,520 | 2,467 | 2,467 | -28 | -1.1% | 13,300 |
| 2024/03/26 | 2,501 | 2,512 | 2,475 | 2,495 | -6 | -0.2% | 12,000 |
| 2024/03/25 | 2,515 | 2,533 | 2,493 | 2,501 | -16 | -0.6% | 10,700 |
| 2024/03/22 | 2,549 | 2,549 | 2,482 | 2,517 | -36 | -1.4% | 24,100 |
| 2024/03/21 | 2,523 | 2,595 | 2,475 | 2,553 | +76 | +3.1% | 30,200 |
| 2024/03/19 | 2,412 | 2,477 | 2,395 | 2,477 | +43 | +1.8% | 23,500 |
301～
350
件表示中 / 3767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 | 238,200円 | +38.8% | +77.0% | 2.10% | 27.31倍 | 0.49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 |
| ＡｅｒｏＥｄｇｅ | 460,500円 | +36.9% | +28.3% | 0.00% | 35.40倍 | 4.56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 |
| 今仙電機 | 73,900円 | -4.6% | +134.8% | 2.71% | 11.79倍 | 0.30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 |
| オーゼックス | 157,200円 | +3.7% | +13.2% | 3.31% | 8.17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 | 71,700円 | +0.3% | +1.3% | 1.39% | 9.55倍 | 2.21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
