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 |
|---|---|---|---|---|---|---|---|
| 2018/04/20 | 1,573 | 1,590 | 1,573 | 1,581 | +2 | +0.1% | 1,600 |
| 2018/04/19 | 1,630 | 1,630 | 1,550 | 1,579 | -18 | -1.1% | 11,500 |
| 2018/04/18 | 1,550 | 1,597 | 1,520 | 1,597 | +49 | +3.2% | 14,900 |
| 2018/04/17 | 1,550 | 1,550 | 1,531 | 1,548 | +5 | +0.3% | 2,400 |
| 2018/04/16 | 1,549 | 1,549 | 1,543 | 1,543 | +27 | +1.8% | 2,000 |
| 2018/04/13 | 1,510 | 1,520 | 1,510 | 1,516 | +8 | +0.5% | 2,800 |
| 2018/04/12 | 1,537 | 1,537 | 1,508 | 1,508 | -25 | -1.6% | 1,700 |
| 2018/04/11 | 1,550 | 1,550 | 1,533 | 1,533 | +15 | +1% | 2,900 |
| 2018/04/10 | 1,525 | 1,531 | 1,510 | 1,518 | +1 | +0.1% | 5,100 |
| 2018/04/09 | 1,537 | 1,538 | 1,502 | 1,517 | +11 | +0.7% | 4,700 |
| 2018/04/06 | 1,515 | 1,522 | 1,502 | 1,506 | -3 | -0.2% | 7,800 |
| 2018/04/05 | 1,479 | 1,509 | 1,466 | 1,509 | +47 | +3.2% | 10,700 |
| 2018/04/04 | 1,450 | 1,575 | 1,447 | 1,462 | +15 | +1% | 25,000 |
| 2018/04/03 | 1,430 | 1,447 | 1,425 | 1,447 | +7 | +0.5% | 1,600 |
| 2018/04/02 | 1,437 | 1,443 | 1,436 | 1,440 | +4 | +0.3% | 2,600 |
| 2018/03/30 | 1,455 | 1,455 | 1,434 | 1,436 | +6 | +0.4% | 4,500 |
| 2018/03/29 | 1,430 | 1,444 | 1,430 | 1,430 | ±0 | ±0% | 3,700 |
| 2018/03/28 | 1,441 | 1,441 | 1,405 | 1,430 | -19 | -1.3% | 4,700 |
| 2018/03/27 | 1,428 | 1,482 | 1,415 | 1,449 | +23 | +1.6% | 8,900 |
| 2018/03/26 | 1,420 | 1,426 | 1,409 | 1,426 | +4 | +0.3% | 8,300 |
| 2018/03/23 | 1,452 | 1,452 | 1,420 | 1,422 | -53 | -3.6% | 15,000 |
| 2018/03/22 | 1,475 | 1,483 | 1,461 | 1,475 | +19 | +1.3% | 6,200 |
| 2018/03/20 | 1,460 | 1,479 | 1,454 | 1,456 | -34 | -2.3% | 7,200 |
| 2018/03/19 | 1,515 | 1,515 | 1,485 | 1,490 | -27 | -1.8% | 9,500 |
| 2018/03/16 | 1,515 | 1,525 | 1,515 | 1,517 | +4 | +0.3% | 2,800 |
| 2018/03/15 | 1,500 | 1,513 | 1,500 | 1,513 | +11 | +0.7% | 2,400 |
| 2018/03/14 | 1,509 | 1,514 | 1,500 | 1,502 | -8 | -0.5% | 3,000 |
| 2018/03/13 | 1,502 | 1,514 | 1,499 | 1,510 | +5 | +0.3% | 6,400 |
| 2018/03/12 | 1,529 | 1,529 | 1,501 | 1,505 | +5 | +0.3% | 1,600 |
| 2018/03/09 | 1,502 | 1,510 | 1,500 | 1,500 | -1 | -0.1% | 4,800 |
| 2018/03/08 | 1,505 | 1,505 | 1,501 | 1,501 | -13 | -0.9% | 1,300 |
| 2018/03/07 | 1,511 | 1,514 | 1,497 | 1,514 | +12 | +0.8% | 7,000 |
| 2018/03/06 | 1,545 | 1,545 | 1,492 | 1,502 | -43 | -2.8% | 9,900 |
| 2018/03/05 | 1,521 | 1,548 | 1,475 | 1,545 | +30 | +2% | 11,800 |
| 2018/03/02 | 1,548 | 1,548 | 1,503 | 1,515 | -40 | -2.6% | 7,500 |
| 2018/03/01 | 1,568 | 1,568 | 1,550 | 1,555 | -27 | -1.7% | 2,200 |
| 2018/02/28 | 1,593 | 1,600 | 1,580 | 1,582 | -3 | -0.2% | 7,200 |
| 2018/02/27 | 1,569 | 1,585 | 1,550 | 1,585 | ±0 | ±0% | 3,600 |
| 2018/02/26 | 1,535 | 1,585 | 1,535 | 1,585 | +68 | +4.5% | 7,900 |
| 2018/02/23 | 1,527 | 1,533 | 1,505 | 1,517 | -9 | -0.6% | 11,000 |
| 2018/02/22 | 1,533 | 1,545 | 1,520 | 1,526 | +7 | +0.5% | 6,000 |
| 2018/02/21 | 1,510 | 1,535 | 1,506 | 1,519 | +9 | +0.6% | 5,000 |
| 2018/02/20 | 1,509 | 1,520 | 1,501 | 1,510 | -15 | -1% | 2,900 |
| 2018/02/19 | 1,528 | 1,528 | 1,498 | 1,525 | +23 | +1.5% | 11,800 |
| 2018/02/16 | 1,506 | 1,525 | 1,490 | 1,502 | +2 | +0.1% | 6,600 |
| 2018/02/15 | 1,490 | 1,501 | 1,476 | 1,500 | +1 | +0.1% | 19,900 |
| 2018/02/14 | 1,521 | 1,528 | 1,470 | 1,499 | -22 | -1.4% | 23,000 |
| 2018/02/13 | 1,540 | 1,541 | 1,513 | 1,521 | +19 | +1.3% | 3,900 |
| 2018/02/09 | 1,481 | 1,536 | 1,476 | 1,502 | -46 | -3% | 13,500 |
| 2018/02/08 | 1,519 | 1,578 | 1,519 | 1,548 | +48 | +3.2% | 6,200 |
1751～
1800
件表示中 / 3727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 | 294,400円 | +7.3% | +2.7% | 3.26% | 9.16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 | 74,300円 | +10.6% | +2.2% | 3.36% | 11.52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 | 160,700円 | +6.0% | +5.6% | 2.86% | 10.47倍 | 1.55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
