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 |
|---|---|---|---|---|---|---|---|
| 2018/02/08 | 1,519 | 1,578 | 1,519 | 1,548 | +48 | +3.2% | 6,200 |
| 2018/02/07 | 1,617 | 1,688 | 1,500 | 1,500 | -77 | -4.9% | 19,300 |
| 2018/02/06 | 1,515 | 1,590 | 1,481 | 1,577 | -58 | -3.5% | 39,900 |
| 2018/02/05 | 1,618 | 1,643 | 1,600 | 1,635 | -6 | -0.4% | 14,700 |
| 2018/02/02 | 1,678 | 1,689 | 1,628 | 1,641 | -19 | -1.1% | 6,500 |
| 2018/02/01 | 1,624 | 1,660 | 1,592 | 1,660 | +37 | +2.3% | 7,000 |
| 2018/01/31 | 1,650 | 1,651 | 1,601 | 1,623 | +8 | +0.5% | 8,000 |
| 2018/01/30 | 1,630 | 1,640 | 1,591 | 1,615 | -26 | -1.6% | 14,200 |
| 2018/01/29 | 1,651 | 1,670 | 1,566 | 1,641 | -9 | -0.5% | 15,400 |
| 2018/01/26 | 1,687 | 1,687 | 1,645 | 1,650 | -40 | -2.4% | 6,000 |
| 2018/01/25 | 1,679 | 1,700 | 1,675 | 1,690 | +14 | +0.8% | 5,200 |
| 2018/01/24 | 1,671 | 1,690 | 1,652 | 1,676 | -8 | -0.5% | 8,900 |
| 2018/01/23 | 1,713 | 1,722 | 1,663 | 1,684 | -16 | -0.9% | 7,400 |
| 2018/01/22 | 1,750 | 1,760 | 1,700 | 1,700 | +20 | +1.2% | 22,500 |
| 2018/01/19 | 1,645 | 1,715 | 1,598 | 1,680 | +55 | +3.4% | 38,500 |
| 2018/01/18 | 1,607 | 1,648 | 1,607 | 1,625 | +40 | +2.5% | 17,700 |
| 2018/01/17 | 1,607 | 1,618 | 1,580 | 1,585 | -22 | -1.4% | 9,100 |
| 2018/01/16 | 1,579 | 1,619 | 1,573 | 1,607 | +28 | +1.8% | 7,700 |
| 2018/01/15 | 1,563 | 1,580 | 1,563 | 1,579 | +13 | +0.8% | 4,300 |
| 2018/01/12 | 1,562 | 1,570 | 1,557 | 1,566 | +4 | +0.3% | 3,200 |
| 2018/01/11 | 1,572 | 1,579 | 1,562 | 1,562 | -11 | -0.7% | 2,800 |
| 2018/01/10 | 1,558 | 1,581 | 1,557 | 1,573 | +15 | +1% | 1,200 |
| 2018/01/09 | 1,566 | 1,566 | 1,552 | 1,558 | -3 | -0.2% | 3,300 |
| 2018/01/05 | 1,573 | 1,584 | 1,556 | 1,561 | -26 | -1.6% | 6,200 |
| 2018/01/04 | 1,568 | 1,595 | 1,550 | 1,587 | +23 | +1.5% | 5,900 |
| 2017/12/29 | 1,555 | 1,583 | 1,555 | 1,564 | -7 | -0.4% | 7,800 |
| 2017/12/28 | 1,567 | 1,595 | 1,558 | 1,571 | +16 | +1% | 3,900 |
| 2017/12/27 | 1,525 | 1,555 | 1,525 | 1,555 | +25 | +1.6% | 3,400 |
| 2017/12/26 | 1,567 | 1,573 | 1,501 | 1,530 | -37 | -2.4% | 11,700 |
| 2017/12/25 | 1,582 | 1,582 | 1,565 | 1,567 | -15 | -0.9% | 3,400 |
| 2017/12/22 | 1,571 | 1,600 | 1,571 | 1,582 | +11 | +0.7% | 7,900 |
| 2017/12/21 | 1,582 | 1,582 | 1,570 | 1,571 | -10 | -0.6% | 4,900 |
| 2017/12/20 | 1,608 | 1,620 | 1,577 | 1,581 | -4 | -0.3% | 6,000 |
| 2017/12/19 | 1,595 | 1,597 | 1,571 | 1,585 | +13 | +0.8% | 12,700 |
| 2017/12/18 | 1,537 | 1,596 | 1,536 | 1,572 | +52 | +3.4% | 19,900 |
| 2017/12/15 | 1,511 | 1,520 | 1,505 | 1,520 | +24 | +1.6% | 7,000 |
| 2017/12/14 | 1,509 | 1,509 | 1,495 | 1,496 | +3 | +0.2% | 3,300 |
| 2017/12/13 | 1,507 | 1,534 | 1,492 | 1,493 | -21 | -1.4% | 9,500 |
| 2017/12/12 | 1,515 | 1,520 | 1,500 | 1,514 | +9 | +0.6% | 7,900 |
| 2017/12/11 | 1,492 | 1,513 | 1,492 | 1,505 | +11 | +0.7% | 1,100 |
| 2017/12/08 | 1,510 | 1,510 | 1,490 | 1,494 | -7 | -0.5% | 5,000 |
| 2017/12/07 | 1,488 | 1,505 | 1,488 | 1,501 | +13 | +0.9% | 2,300 |
| 2017/12/06 | 1,508 | 1,508 | 1,488 | 1,488 | -24 | -1.6% | 4,400 |
| 2017/12/05 | 1,508 | 1,517 | 1,506 | 1,512 | -6 | -0.4% | 3,000 |
| 2017/12/04 | 1,515 | 1,535 | 1,514 | 1,518 | +3 | +0.2% | 3,900 |
| 2017/12/01 | 1,526 | 1,543 | 1,511 | 1,515 | -3 | -0.2% | 8,300 |
| 2017/11/30 | 1,501 | 1,529 | 1,490 | 1,518 | +20 | +1.3% | 14,500 |
| 2017/11/29 | 1,508 | 1,514 | 1,493 | 1,498 | -1 | -0.1% | 15,000 |
| 2017/11/28 | 1,494 | 1,499 | 1,488 | 1,499 | +3 | +0.2% | 5,100 |
| 2017/11/27 | 1,492 | 1,502 | 1,484 | 1,496 | +4 | +0.3% | 8,600 |
1801～
1850
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
