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 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 1,484 | 1,528 | 1,480 | 1,511 | +5 | +0.3% | 14,100 |
| 2017/06/28 | 1,516 | 1,524 | 1,485 | 1,506 | -8 | -0.5% | 12,600 |
| 2017/06/27 | 1,508 | 1,516 | 1,476 | 1,514 | +6 | +0.4% | 16,000 |
| 2017/06/26 | 1,541 | 1,559 | 1,503 | 1,508 | -33 | -2.1% | 15,100 |
| 2017/06/23 | 1,670 | 1,700 | 1,511 | 1,541 | -89 | -5.5% | 67,500 |
| 2017/06/22 | 1,610 | 1,760 | 1,578 | 1,630 | +82 | +5.3% | 131,000 |
| 2017/06/21 | 1,577 | 1,578 | 1,538 | 1,548 | -14 | -0.9% | 16,100 |
| 2017/06/20 | 1,600 | 1,602 | 1,550 | 1,562 | -28 | -1.8% | 19,500 |
| 2017/06/19 | 1,516 | 1,600 | 1,505 | 1,590 | +75 | +5% | 35,100 |
| 2017/06/16 | 1,417 | 1,600 | 1,415 | 1,515 | +95 | +6.7% | 51,800 |
| 2017/06/15 | 1,452 | 1,455 | 1,386 | 1,420 | -31 | -2.1% | 26,300 |
| 2017/06/14 | 1,498 | 1,504 | 1,445 | 1,451 | -19 | -1.3% | 27,200 |
| 2017/06/13 | 1,502 | 1,503 | 1,416 | 1,470 | -52 | -3.4% | 53,600 |
| 2017/06/12 | 1,600 | 1,600 | 1,521 | 1,522 | -92 | -5.7% | 15,800 |
| 2017/06/09 | 1,620 | 1,655 | 1,601 | 1,614 | -24 | -1.5% | 9,200 |
| 2017/06/08 | 1,651 | 1,658 | 1,622 | 1,638 | -22 | -1.3% | 9,500 |
| 2017/06/07 | 1,641 | 1,665 | 1,631 | 1,660 | +10 | +0.6% | 10,500 |
| 2017/06/06 | 1,638 | 1,680 | 1,636 | 1,650 | +21 | +1.3% | 16,700 |
| 2017/06/05 | 1,640 | 1,654 | 1,622 | 1,629 | -11 | -0.7% | 10,900 |
| 2017/06/02 | 1,651 | 1,668 | 1,640 | 1,640 | -5 | -0.3% | 17,100 |
| 2017/06/01 | 1,648 | 1,688 | 1,630 | 1,645 | -33 | -2% | 42,600 |
| 2017/05/31 | 1,777 | 1,777 | 1,650 | 1,678 | -67 | -3.8% | 58,500 |
| 2017/05/30 | 1,788 | 1,796 | 1,730 | 1,745 | -43 | -2.4% | 20,900 |
| 2017/05/29 | 1,761 | 1,820 | 1,751 | 1,788 | +27 | +1.5% | 37,200 |
| 2017/05/26 | 1,799 | 1,799 | 1,756 | 1,761 | ±0 | ±0% | 21,100 |
| 2017/05/25 | 1,779 | 1,797 | 1,755 | 1,761 | +22 | +1.3% | 28,900 |
| 2017/05/24 | 1,753 | 1,788 | 1,730 | 1,739 | -22 | -1.2% | 22,200 |
| 2017/05/23 | 1,800 | 1,800 | 1,760 | 1,761 | -53 | -2.9% | 29,500 |
| 2017/05/22 | 1,830 | 1,868 | 1,814 | 1,814 | -31 | -1.7% | 68,600 |
| 2017/05/19 | 1,840 | 1,888 | 1,802 | 1,845 | +43 | +2.4% | 119,700 |
| 2017/05/18 | 1,800 | 1,839 | 1,761 | 1,802 | +2 | +0.1% | 53,100 |
| 2017/05/17 | 1,755 | 1,841 | 1,710 | 1,800 | +85 | +5% | 130,400 |
| 2017/05/16 | 1,625 | 1,900 | 1,601 | 1,715 | +85 | +5.2% | 246,400 |
| 2017/05/15 | 1,650 | 1,691 | 1,620 | 1,630 | -86 | -5% | 41,400 |
| 2017/05/12 | 1,680 | 1,821 | 1,650 | 1,716 | +36 | +2.1% | 143,900 |
| 2017/05/11 | 1,701 | 1,747 | 1,670 | 1,680 | -13 | -0.8% | 43,600 |
| 2017/05/10 | 1,700 | 1,812 | 1,641 | 1,693 | -28 | -1.6% | 124,200 |
| 2017/05/09 | 1,700 | 1,911 | 1,700 | 1,721 | +16 | +0.9% | 403,400 |
| 2017/05/08 | 1,660 | 1,743 | 1,626 | 1,705 | +80 | +4.9% | 131,900 |
| 2017/05/02 | 1,706 | 1,726 | 1,600 | 1,625 | -35 | -2.1% | 135,500 |
| 2017/05/01 | 1,504 | 1,672 | 1,504 | 1,660 | +158 | +10.5% | 173,300 |
| 2017/04/28 | 1,548 | 1,548 | 1,471 | 1,502 | -49 | -3.2% | 44,800 |
| 2017/04/27 | 1,600 | 1,619 | 1,545 | 1,551 | +14 | +0.9% | 49,500 |
| 2017/04/26 | 1,658 | 1,677 | 1,529 | 1,537 | -85 | -5.2% | 84,300 |
| 2017/04/25 | 1,600 | 1,678 | 1,590 | 1,622 | +22 | +1.4% | 84,800 |
| 2017/04/24 | 1,713 | 1,723 | 1,580 | 1,600 | -185 | -10.4% | 114,200 |
| 2017/04/21 | 1,810 | 1,877 | 1,670 | 1,785 | +45 | +2.6% | 253,500 |
| 2017/04/20 | 1,533 | 1,799 | 1,501 | 1,740 | +168 | +10.7% | 554,700 |
| 2017/04/19 | 1,400 | 1,650 | 1,400 | 1,572 | +172 | +12.3% | 316,000 |
| 2017/04/18 | 1,340 | 1,480 | 1,284 | 1,400 | +114 | +8.9% | 122,200 |
1951～
2000
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
