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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 1,490 | 1,504 | 1,480 | 1,492 | -6 | -0.4% | 11,700 |
| 2017/11/22 | 1,485 | 1,503 | 1,482 | 1,498 | +16 | +1.1% | 8,800 |
| 2017/11/21 | 1,491 | 1,516 | 1,480 | 1,482 | -7 | -0.5% | 7,000 |
| 2017/11/20 | 1,488 | 1,518 | 1,482 | 1,489 | -10 | -0.7% | 3,500 |
| 2017/11/17 | 1,501 | 1,501 | 1,482 | 1,499 | -1 | -0.1% | 4,100 |
| 2017/11/16 | 1,481 | 1,507 | 1,481 | 1,500 | +24 | +1.6% | 2,500 |
| 2017/11/15 | 1,537 | 1,537 | 1,476 | 1,476 | -71 | -4.6% | 22,700 |
| 2017/11/14 | 1,550 | 1,557 | 1,533 | 1,547 | -9 | -0.6% | 10,700 |
| 2017/11/13 | 1,533 | 1,558 | 1,533 | 1,556 | +24 | +1.6% | 6,500 |
| 2017/11/10 | 1,558 | 1,564 | 1,532 | 1,532 | -39 | -2.5% | 18,600 |
| 2017/11/09 | 1,604 | 1,610 | 1,560 | 1,571 | -33 | -2.1% | 14,300 |
| 2017/11/08 | 1,618 | 1,687 | 1,580 | 1,604 | -36 | -2.2% | 24,100 |
| 2017/11/07 | 1,581 | 1,710 | 1,575 | 1,640 | +50 | +3.1% | 67,200 |
| 2017/11/06 | 1,620 | 1,620 | 1,590 | 1,590 | -37 | -2.3% | 6,500 |
| 2017/11/02 | 1,619 | 1,629 | 1,604 | 1,627 | +21 | +1.3% | 10,800 |
| 2017/11/01 | 1,605 | 1,619 | 1,595 | 1,606 | -4 | -0.2% | 5,700 |
| 2017/10/31 | 1,600 | 1,610 | 1,590 | 1,610 | -5 | -0.3% | 5,200 |
| 2017/10/30 | 1,610 | 1,620 | 1,603 | 1,615 | +6 | +0.4% | 3,900 |
| 2017/10/27 | 1,590 | 1,609 | 1,572 | 1,609 | +23 | +1.5% | 5,100 |
| 2017/10/26 | 1,565 | 1,589 | 1,558 | 1,586 | +20 | +1.3% | 5,700 |
| 2017/10/25 | 1,586 | 1,586 | 1,566 | 1,566 | -7 | -0.4% | 2,700 |
| 2017/10/24 | 1,579 | 1,588 | 1,560 | 1,573 | -6 | -0.4% | 4,000 |
| 2017/10/23 | 1,552 | 1,579 | 1,531 | 1,579 | +39 | +2.5% | 8,200 |
| 2017/10/20 | 1,578 | 1,583 | 1,532 | 1,540 | -38 | -2.4% | 13,500 |
| 2017/10/19 | 1,613 | 1,613 | 1,576 | 1,578 | -37 | -2.3% | 4,100 |
| 2017/10/18 | 1,620 | 1,620 | 1,575 | 1,615 | +12 | +0.7% | 8,000 |
| 2017/10/17 | 1,599 | 1,620 | 1,595 | 1,603 | -1 | -0.1% | 10,700 |
| 2017/10/16 | 1,591 | 1,610 | 1,561 | 1,604 | +13 | +0.8% | 13,700 |
| 2017/10/13 | 1,580 | 1,600 | 1,580 | 1,591 | -4 | -0.3% | 4,200 |
| 2017/10/12 | 1,586 | 1,611 | 1,585 | 1,595 | +12 | +0.8% | 4,700 |
| 2017/10/11 | 1,620 | 1,620 | 1,583 | 1,583 | -37 | -2.3% | 6,200 |
| 2017/10/10 | 1,620 | 1,629 | 1,593 | 1,620 | -4 | -0.2% | 8,500 |
| 2017/10/06 | 1,611 | 1,640 | 1,595 | 1,624 | +13 | +0.8% | 7,900 |
| 2017/10/05 | 1,640 | 1,640 | 1,591 | 1,611 | -29 | -1.8% | 4,700 |
| 2017/10/04 | 1,640 | 1,640 | 1,600 | 1,640 | ±0 | ±0% | 6,300 |
| 2017/10/03 | 1,636 | 1,640 | 1,586 | 1,640 | +16 | +1% | 12,300 |
| 2017/10/02 | 1,597 | 1,624 | 1,581 | 1,624 | +43 | +2.7% | 7,300 |
| 2017/09/29 | 1,649 | 1,649 | 1,575 | 1,581 | -49 | -3% | 11,300 |
| 2017/09/28 | 1,660 | 1,685 | 1,597 | 1,630 | -5 | -0.3% | 25,700 |
| 2017/09/27 | 1,638 | 1,640 | 1,595 | 1,635 | -1 | -0.1% | 14,000 |
| 2017/09/26 | 1,550 | 1,636 | 1,539 | 1,636 | +86 | +5.5% | 30,100 |
| 2017/09/25 | 1,513 | 1,550 | 1,513 | 1,550 | +60 | +4% | 6,200 |
| 2017/09/22 | 1,540 | 1,548 | 1,490 | 1,490 | -44 | -2.9% | 11,100 |
| 2017/09/21 | 1,545 | 1,552 | 1,528 | 1,534 | +18 | +1.2% | 12,700 |
| 2017/09/20 | 1,600 | 1,600 | 1,515 | 1,516 | -79 | -5% | 23,200 |
| 2017/09/19 | 1,531 | 1,595 | 1,530 | 1,595 | +76 | +5% | 33,800 |
| 2017/09/15 | 1,500 | 1,520 | 1,490 | 1,519 | +36 | +2.4% | 12,600 |
| 2017/09/14 | 1,494 | 1,497 | 1,480 | 1,483 | +13 | +0.9% | 3,800 |
| 2017/09/13 | 1,460 | 1,494 | 1,457 | 1,470 | +10 | +0.7% | 10,000 |
| 2017/09/12 | 1,435 | 1,486 | 1,435 | 1,460 | +30 | +2.1% | 5,300 |
1851～
1900
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
