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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,140 | 3,140 | 3,115 | 3,140 | +5 | +0.2% | 800 |
| 2025/08/20 | 3,130 | 3,135 | 3,105 | 3,135 | +20 | +0.6% | 2,900 |
| 2025/08/19 | 3,115 | 3,120 | 3,105 | 3,115 | ±0 | ±0% | 3,000 |
| 2025/08/18 | 3,110 | 3,155 | 3,105 | 3,115 | +10 | +0.3% | 3,900 |
| 2025/08/15 | 3,145 | 3,145 | 3,105 | 3,105 | -40 | -1.3% | 5,400 |
| 2025/08/14 | 3,160 | 3,170 | 3,130 | 3,145 | -15 | -0.5% | 2,300 |
| 2025/08/13 | 3,150 | 3,200 | 3,150 | 3,160 | -10 | -0.3% | 4,000 |
| 2025/08/12 | 3,160 | 3,180 | 3,135 | 3,170 | +30 | +1% | 4,200 |
| 2025/08/08 | 3,160 | 3,205 | 3,105 | 3,140 | -40 | -1.3% | 7,700 |
| 2025/08/07 | 3,250 | 3,250 | 3,160 | 3,180 | -65 | -2% | 7,100 |
| 2025/08/06 | 3,150 | 3,245 | 3,150 | 3,245 | +95 | +3% | 9,100 |
| 2025/08/05 | 3,300 | 3,320 | 3,070 | 3,150 | -145 | -4.4% | 28,400 |
| 2025/08/04 | 3,250 | 3,300 | 3,230 | 3,295 | +45 | +1.4% | 13,400 |
| 2025/08/01 | 3,275 | 3,275 | 3,240 | 3,250 | -25 | -0.8% | 2,500 |
| 2025/07/31 | 3,200 | 3,275 | 3,170 | 3,275 | +80 | +2.5% | 5,200 |
| 2025/07/30 | 3,155 | 3,195 | 3,155 | 3,195 | +10 | +0.3% | 2,600 |
| 2025/07/29 | 3,200 | 3,200 | 3,135 | 3,185 | -15 | -0.5% | 2,100 |
| 2025/07/28 | 3,160 | 3,200 | 3,000 | 3,200 | +50 | +1.6% | 10,100 |
| 2025/07/25 | 3,140 | 3,165 | 3,140 | 3,150 | +5 | +0.2% | 1,900 |
| 2025/07/24 | 3,155 | 3,160 | 3,140 | 3,145 | -5 | -0.2% | 2,900 |
| 2025/07/23 | 3,150 | 3,150 | 3,130 | 3,150 | +10 | +0.3% | 1,900 |
| 2025/07/22 | 3,165 | 3,165 | 3,130 | 3,140 | +5 | +0.2% | 2,000 |
| 2025/07/18 | 3,155 | 3,155 | 3,135 | 3,135 | -20 | -0.6% | 3,000 |
| 2025/07/17 | 3,130 | 3,155 | 3,115 | 3,155 | +40 | +1.3% | 5,000 |
| 2025/07/16 | 3,125 | 3,125 | 3,115 | 3,115 | ±0 | ±0% | 1,400 |
| 2025/07/15 | 3,115 | 3,115 | 3,110 | 3,115 | ±0 | ±0% | 600 |
| 2025/07/14 | 3,080 | 3,115 | 3,080 | 3,115 | +35 | +1.1% | 600 |
| 2025/07/11 | 3,110 | 3,110 | 3,080 | 3,080 | -30 | -1% | 1,100 |
| 2025/07/10 | 3,080 | 3,110 | 3,080 | 3,110 | +25 | +0.8% | 600 |
| 2025/07/09 | 3,080 | 3,095 | 3,075 | 3,085 | ±0 | ±0% | 1,400 |
| 2025/07/08 | 3,065 | 3,105 | 3,060 | 3,085 | +20 | +0.7% | 2,100 |
| 2025/07/07 | 3,080 | 3,080 | 3,055 | 3,065 | -15 | -0.5% | 1,300 |
| 2025/07/04 | 3,140 | 3,150 | 3,070 | 3,080 | -5 | -0.2% | 7,300 |
| 2025/07/03 | 3,120 | 3,125 | 3,020 | 3,085 | -15 | -0.5% | 6,700 |
| 2025/07/02 | 3,080 | 3,120 | 3,060 | 3,100 | +55 | +1.8% | 6,600 |
| 2025/07/01 | 3,035 | 3,045 | 3,000 | 3,045 | +60 | +2% | 6,000 |
| 2025/06/30 | 2,965 | 2,985 | 2,963 | 2,985 | +25 | +0.8% | 3,900 |
| 2025/06/27 | 2,963 | 2,963 | 2,942 | 2,960 | -3 | -0.1% | 900 |
| 2025/06/26 | 2,962 | 2,963 | 2,960 | 2,963 | +9 | +0.3% | 1,200 |
| 2025/06/25 | 2,935 | 2,954 | 2,935 | 2,954 | +10 | +0.3% | 1,700 |
| 2025/06/24 | 2,960 | 2,960 | 2,944 | 2,944 | -16 | -0.5% | 1,900 |
| 2025/06/23 | 2,958 | 2,960 | 2,926 | 2,960 | +5 | +0.2% | 1,900 |
| 2025/06/20 | 2,949 | 2,958 | 2,932 | 2,955 | +10 | +0.3% | 2,200 |
| 2025/06/19 | 2,939 | 2,945 | 2,924 | 2,945 | +6 | +0.2% | 2,200 |
| 2025/06/18 | 2,938 | 2,939 | 2,924 | 2,939 | +12 | +0.4% | 1,400 |
| 2025/06/17 | 2,937 | 2,939 | 2,912 | 2,927 | +15 | +0.5% | 1,400 |
| 2025/06/16 | 2,940 | 2,940 | 2,892 | 2,912 | -16 | -0.5% | 2,200 |
| 2025/06/13 | 2,924 | 2,947 | 2,914 | 2,928 | ±0 | ±0% | 1,700 |
| 2025/06/12 | 2,923 | 2,944 | 2,921 | 2,928 | -1 | ±0% | 2,800 |
| 2025/06/11 | 2,937 | 2,939 | 2,909 | 2,929 | -8 | -0.3% | 1,500 |
1～
50
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「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 | 314,000円 | +7.3% | +2.7% | 3.06% | 9.78倍 | 1.01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 |
| 第一交通 | 74,600円 | +10.6% | +2.2% | 3.35% | 11.59倍 | 0.59倍 |
|
タクシー業界最大手。買収テコに全国展開。不動産、金融事業を拡大方針。沖縄でバス事業も |
| ビーイングＨ | 448,500円 | +10.3% | +10.8% | 1.07% | 18.01倍 | 3.57倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 神姫バス | 377,500円 | +3.7% | -2.9% | 2.12% | 9.54倍 | 0.46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 |
| ヒガシＨＤ | 169,000円 | +6.0% | +5.6% | 2.72% | 11.05倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
