遠州トラックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/05/29 | 3,205 | 3,260 | 3,160 | 3,260 | +80 | +2.5% | 3,200 |
| 2026/05/28 | 3,160 | 3,200 | 3,155 | 3,180 | +20 | +0.6% | 3,800 |
| 2026/05/27 | 3,210 | 3,210 | 3,140 | 3,160 | -50 | -1.6% | 3,900 |
| 2026/05/26 | 3,200 | 3,210 | 3,165 | 3,210 | +10 | +0.3% | 1,500 |
| 2026/05/25 | 3,225 | 3,225 | 3,170 | 3,200 | +10 | +0.3% | 5,300 |
| 2026/05/22 | 3,140 | 3,190 | 3,130 | 3,190 | +65 | +2.1% | 7,800 |
| 2026/05/21 | 3,125 | 3,130 | 3,100 | 3,125 | +10 | +0.3% | 5,500 |
| 2026/05/20 | 3,215 | 3,215 | 3,100 | 3,115 | -30 | -1% | 6,600 |
| 2026/05/19 | 3,240 | 3,240 | 3,130 | 3,145 | -95 | -2.9% | 2,700 |
| 2026/05/18 | 3,115 | 3,250 | 3,115 | 3,240 | +135 | +4.3% | 7,800 |
| 2026/05/15 | 3,130 | 3,130 | 3,080 | 3,105 | -25 | -0.8% | 4,800 |
| 2026/05/14 | 3,190 | 3,190 | 3,100 | 3,130 | -20 | -0.6% | 7,900 |
| 2026/05/13 | 3,155 | 3,190 | 3,150 | 3,150 | -65 | -2% | 3,800 |
| 2026/05/12 | 3,290 | 3,780 | 3,115 | 3,215 | -50 | -1.5% | 80,800 |
| 2026/05/11 | 3,300 | 3,305 | 3,250 | 3,265 | +35 | +1.1% | 2,000 |
| 2026/05/08 | 3,245 | 3,245 | 3,195 | 3,230 | -15 | -0.5% | 3,000 |
| 2026/05/07 | 3,280 | 3,280 | 3,155 | 3,245 | ±0 | ±0% | 12,000 |
| 2026/05/01 | 3,320 | 3,320 | 3,180 | 3,245 | -20 | -0.6% | 3,600 |
| 2026/04/30 | 3,265 | 3,280 | 3,265 | 3,265 | -35 | -1.1% | 1,700 |
| 2026/04/28 | 3,335 | 3,335 | 3,270 | 3,300 | -30 | -0.9% | 800 |
| 2026/04/27 | 3,395 | 3,395 | 3,300 | 3,330 | -20 | -0.6% | 1,500 |
| 2026/04/24 | 3,425 | 3,425 | 3,350 | 3,350 | +20 | +0.6% | 1,200 |
| 2026/04/23 | 3,380 | 3,380 | 3,330 | 3,330 | -60 | -1.8% | 1,000 |
| 2026/04/22 | 3,380 | 3,390 | 3,380 | 3,390 | +10 | +0.3% | 300 |
| 2026/04/21 | 3,375 | 3,380 | 3,375 | 3,380 | +5 | +0.1% | 200 |
| 2026/04/20 | 3,350 | 3,375 | 3,285 | 3,375 | +35 | +1% | 1,800 |
| 2026/04/17 | 3,385 | 3,385 | 3,340 | 3,340 | -45 | -1.3% | 200 |
| 2026/04/16 | 3,390 | 3,400 | 3,340 | 3,385 | +15 | +0.4% | 600 |
| 2026/04/15 | 3,315 | 3,370 | 3,315 | 3,370 | +65 | +2% | 400 |
| 2026/04/14 | 3,375 | 3,385 | 3,305 | 3,305 | -105 | -3.1% | 3,400 |
| 2026/04/13 | 3,435 | 3,435 | 3,380 | 3,410 | -60 | -1.7% | 1,000 |
| 2026/04/10 | 3,470 | 3,470 | 3,370 | 3,470 | ±0 | ±0% | 3,400 |
| 2026/04/09 | 3,475 | 3,475 | 3,405 | 3,470 | ±0 | ±0% | 1,200 |
| 2026/04/08 | 3,495 | 3,495 | 3,400 | 3,470 | -5 | -0.1% | 2,300 |
| 2026/04/07 | 3,480 | 3,480 | 3,435 | 3,475 | +5 | +0.1% | 300 |
| 2026/04/06 | 3,495 | 3,495 | 3,400 | 3,470 | -20 | -0.6% | 3,100 |
| 2026/04/03 | 3,520 | 3,520 | 3,455 | 3,490 | -5 | -0.1% | 900 |
| 2026/04/02 | 3,505 | 3,505 | 3,425 | 3,495 | ±0 | ±0% | 1,800 |
| 2026/04/01 | 3,500 | 3,500 | 3,425 | 3,495 | +45 | +1.3% | 3,400 |
| 2026/03/31 | 3,530 | 3,545 | 3,380 | 3,450 | -20 | -0.6% | 3,200 |
| 2026/03/30 | 3,400 | 3,470 | 3,230 | 3,470 | -30 | -0.9% | 3,100 |
| 2026/03/27 | 3,605 | 3,605 | 3,500 | 3,500 | -65 | -1.8% | 1,500 |
| 2026/03/26 | 3,480 | 3,565 | 3,450 | 3,565 | +85 | +2.4% | 1,900 |
| 2026/03/25 | 3,475 | 3,525 | 3,470 | 3,480 | +30 | +0.9% | 5,000 |
| 2026/03/24 | 3,495 | 3,500 | 3,390 | 3,450 | +80 | +2.4% | 2,000 |
| 2026/03/23 | 3,465 | 3,465 | 3,330 | 3,370 | -165 | -4.7% | 4,700 |
| 2026/03/19 | 3,535 | 3,535 | 3,535 | 3,535 | ±0 | ±0% | 1,100 |
| 2026/03/18 | 3,530 | 3,545 | 3,530 | 3,535 | +5 | +0.1% | 2,100 |
| 2026/03/17 | 3,525 | 3,595 | 3,525 | 3,530 | +20 | +0.6% | 1,300 |
| 2026/03/16 | 3,550 | 3,550 | 3,510 | 3,510 | -60 | -1.7% | 1,200 |
1～
50
件表示中 / 3952件
類似銘柄と比較する
現在ご覧いただいている「遠州トラック」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 |
|---|---|---|---|---|---|---|---|---|
| 遠州トラック | 326,000円 | +4.9% | +2.9% | 2.94% | 11.60倍 | 0.99倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
| 丸 運 | 94,300円 | - | - | - | - | 1.00倍 |
|
ＥＮＥＯＳＨＤ系で石油や化成品の輸送得意。神戸製鋼所等も主要荷主。センコーがＴＯＢへ |
| ヒガシＨＤ | 195,500円 | +1.8% | +2.4% | 3.17% | 9.46倍 | 1.59倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。大手通販向け拡大 |
| 神姫バス | 196,500円 | +2.6% | -23.3% | 2.29% | 10.79倍 | 0.44倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
| ロジネットＪ | 403,500円 | +4.2% | +3.1% | 4.26% | 7.27倍 | 0.89倍 |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
市場注目の銘柄
チャート関連のコラム
