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 |
|---|---|---|---|---|---|---|---|
| 2018/11/29 | 1,014 | 1,019 | 1,011 | 1,016 | +2 | +0.2% | 4,200 |
| 2018/11/28 | 1,018 | 1,019 | 1,010 | 1,014 | -4 | -0.4% | 2,200 |
| 2018/11/27 | 1,019 | 1,021 | 1,015 | 1,018 | +8 | +0.8% | 1,700 |
| 2018/11/26 | 1,005 | 1,020 | 1,005 | 1,010 | +7 | +0.7% | 3,600 |
| 2018/11/22 | 1,003 | 1,012 | 1,003 | 1,003 | +2 | +0.2% | 1,700 |
| 2018/11/21 | 1,001 | 1,012 | 1,001 | 1,001 | ±0 | ±0% | 1,700 |
| 2018/11/20 | 1,009 | 1,010 | 998 | 1,001 | -8 | -0.8% | 7,700 |
| 2018/11/19 | 1,012 | 1,029 | 1,008 | 1,009 | -5 | -0.5% | 4,700 |
| 2018/11/16 | 1,019 | 1,019 | 1,013 | 1,014 | -19 | -1.8% | 2,000 |
| 2018/11/15 | 1,040 | 1,040 | 1,032 | 1,033 | -7 | -0.7% | 4,600 |
| 2018/11/14 | 1,050 | 1,054 | 1,040 | 1,040 | -11 | -1% | 3,800 |
| 2018/11/13 | 1,061 | 1,081 | 1,051 | 1,051 | -17 | -1.6% | 4,800 |
| 2018/11/12 | 1,098 | 1,098 | 1,068 | 1,068 | -30 | -2.7% | 2,200 |
| 2018/11/09 | 1,099 | 1,099 | 1,069 | 1,098 | -1 | -0.1% | 4,900 |
| 2018/11/08 | 1,121 | 1,121 | 1,075 | 1,099 | +26 | +2.4% | 4,100 |
| 2018/11/07 | 1,097 | 1,127 | 1,073 | 1,073 | -25 | -2.3% | 7,200 |
| 2018/11/06 | 1,081 | 1,128 | 1,060 | 1,098 | +8 | +0.7% | 12,100 |
| 2018/11/05 | 1,095 | 1,099 | 1,090 | 1,090 | -5 | -0.5% | 800 |
| 2018/11/02 | 1,070 | 1,095 | 1,070 | 1,095 | +33 | +3.1% | 500 |
| 2018/11/01 | 1,091 | 1,097 | 1,061 | 1,062 | -28 | -2.6% | 2,200 |
| 2018/10/31 | 1,096 | 1,096 | 1,090 | 1,090 | +62 | +6% | 3,600 |
| 2018/10/30 | 1,000 | 1,030 | 998 | 1,028 | +25 | +2.5% | 2,600 |
| 2018/10/29 | 1,005 | 1,011 | 1,003 | 1,003 | -4 | -0.4% | 6,700 |
| 2018/10/26 | 1,050 | 1,050 | 1,000 | 1,007 | -43 | -4.1% | 7,700 |
| 2018/10/25 | 1,051 | 1,080 | 1,050 | 1,050 | -40 | -3.7% | 6,400 |
| 2018/10/24 | 1,115 | 1,115 | 1,090 | 1,090 | -15 | -1.4% | 4,700 |
| 2018/10/23 | 1,118 | 1,119 | 1,098 | 1,105 | -12 | -1.1% | 7,000 |
| 2018/10/22 | 1,126 | 1,126 | 1,117 | 1,117 | -16 | -1.4% | 4,900 |
| 2018/10/19 | 1,146 | 1,146 | 1,124 | 1,133 | -16 | -1.4% | 5,700 |
| 2018/10/18 | 1,154 | 1,162 | 1,138 | 1,149 | -1 | -0.1% | 5,700 |
| 2018/10/17 | 1,170 | 1,172 | 1,150 | 1,150 | -17 | -1.5% | 13,700 |
| 2018/10/16 | 1,180 | 1,180 | 1,165 | 1,167 | +2 | +0.2% | 2,600 |
| 2018/10/15 | 1,170 | 1,178 | 1,165 | 1,165 | -4 | -0.3% | 5,000 |
| 2018/10/12 | 1,173 | 1,173 | 1,169 | 1,169 | -4 | -0.3% | 1,800 |
| 2018/10/11 | 1,198 | 1,198 | 1,173 | 1,173 | -38 | -3.1% | 8,400 |
| 2018/10/10 | 1,195 | 1,211 | 1,190 | 1,211 | +16 | +1.3% | 6,000 |
| 2018/10/09 | 1,209 | 1,209 | 1,192 | 1,195 | -17 | -1.4% | 11,600 |
| 2018/10/05 | 1,202 | 1,213 | 1,201 | 1,212 | +10 | +0.8% | 3,000 |
| 2018/10/04 | 1,216 | 1,228 | 1,202 | 1,202 | -7 | -0.6% | 4,500 |
| 2018/10/03 | 1,228 | 1,228 | 1,209 | 1,209 | -19 | -1.5% | 6,200 |
| 2018/10/02 | 1,233 | 1,239 | 1,228 | 1,228 | -11 | -0.9% | 2,400 |
| 2018/10/01 | 1,241 | 1,250 | 1,225 | 1,239 | +2 | +0.2% | 3,300 |
| 2018/09/28 | 1,232 | 1,237 | 1,225 | 1,237 | +20 | +1.6% | 6,100 |
| 2018/09/27 | 1,226 | 1,228 | 1,216 | 1,217 | -3 | -0.2% | 3,700 |
| 2018/09/26 | 1,241 | 1,247 | 1,220 | 1,220 | -17 | -1.4% | 6,500 |
| 2018/09/25 | 1,256 | 1,256 | 1,227 | 1,237 | -19 | -1.5% | 7,900 |
| 2018/09/21 | 1,247 | 1,256 | 1,239 | 1,256 | +22 | +1.8% | 1,900 |
| 2018/09/20 | 1,244 | 1,244 | 1,234 | 1,234 | -9 | -0.7% | 2,900 |
| 2018/09/19 | 1,240 | 1,264 | 1,235 | 1,243 | +3 | +0.2% | 3,900 |
| 2018/09/18 | 1,244 | 1,245 | 1,229 | 1,240 | +12 | +1% | 3,700 |
1601～
1650
件表示中 / 3728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 | 295,400円 | +7.3% | +2.7% | 3.25% | 9.20倍 | 0.95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 |
| 山陽電 | 196,700円 | +3.7% | -8.3% | 2.03% | 12.79倍 | 0.76倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
| 第一交通 | 74,800円 | +10.6% | +2.2% | 3.34% | 11.60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 |
| 神姫バス | 353,000円 | +3.7% | -2.9% | 2.27% | 8.91倍 | 0.43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 | 158,500円 | +6.0% | +5.6% | 2.90% | 10.32倍 | 1.53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
