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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 2,550 | 2,570 | 2,513 | 2,570 | +35 | +1.4% | 3,200 |
| 2024/05/10 | 2,621 | 2,655 | 2,500 | 2,535 | -55 | -2.1% | 19,300 |
| 2024/05/09 | 2,601 | 2,611 | 2,545 | 2,590 | -11 | -0.4% | 6,900 |
| 2024/05/08 | 2,600 | 2,601 | 2,587 | 2,601 | +1 | ±0% | 3,600 |
| 2024/05/07 | 2,618 | 2,618 | 2,561 | 2,600 | +1 | ±0% | 5,800 |
| 2024/05/02 | 2,578 | 2,599 | 2,557 | 2,599 | +29 | +1.1% | 4,300 |
| 2024/05/01 | 2,558 | 2,570 | 2,541 | 2,570 | +11 | +0.4% | 2,600 |
| 2024/04/30 | 2,550 | 2,559 | 2,534 | 2,559 | +9 | +0.4% | 1,700 |
| 2024/04/26 | 2,530 | 2,560 | 2,530 | 2,550 | ±0 | ±0% | 1,500 |
| 2024/04/25 | 2,550 | 2,550 | 2,550 | 2,550 | +6 | +0.2% | 1,200 |
| 2024/04/24 | 2,533 | 2,544 | 2,533 | 2,544 | +11 | +0.4% | 1,000 |
| 2024/04/23 | 2,527 | 2,533 | 2,505 | 2,533 | +15 | +0.6% | 1,500 |
| 2024/04/22 | 2,513 | 2,520 | 2,495 | 2,518 | +4 | +0.2% | 3,900 |
| 2024/04/19 | 2,540 | 2,540 | 2,460 | 2,514 | -31 | -1.2% | 10,100 |
| 2024/04/18 | 2,512 | 2,545 | 2,512 | 2,545 | +33 | +1.3% | 2,500 |
| 2024/04/17 | 2,544 | 2,544 | 2,512 | 2,512 | +4 | +0.2% | 1,400 |
| 2024/04/16 | 2,573 | 2,573 | 2,500 | 2,508 | -67 | -2.6% | 4,200 |
| 2024/04/15 | 2,542 | 2,575 | 2,542 | 2,575 | +33 | +1.3% | 4,000 |
| 2024/04/12 | 2,542 | 2,547 | 2,540 | 2,542 | +3 | +0.1% | 1,100 |
| 2024/04/11 | 2,550 | 2,566 | 2,536 | 2,539 | -13 | -0.5% | 2,600 |
| 2024/04/10 | 2,552 | 2,560 | 2,552 | 2,552 | ±0 | ±0% | 900 |
| 2024/04/09 | 2,561 | 2,587 | 2,552 | 2,552 | -12 | -0.5% | 2,400 |
| 2024/04/08 | 2,560 | 2,585 | 2,560 | 2,564 | +20 | +0.8% | 2,600 |
| 2024/04/05 | 2,548 | 2,548 | 2,530 | 2,544 | -10 | -0.4% | 2,600 |
| 2024/04/04 | 2,588 | 2,588 | 2,535 | 2,554 | -29 | -1.1% | 3,000 |
| 2024/04/03 | 2,576 | 2,583 | 2,530 | 2,583 | +4 | +0.2% | 5,300 |
| 2024/04/02 | 2,570 | 2,584 | 2,552 | 2,579 | +28 | +1.1% | 2,600 |
| 2024/04/01 | 2,587 | 2,600 | 2,550 | 2,551 | -34 | -1.3% | 7,400 |
| 2024/03/29 | 2,583 | 2,587 | 2,545 | 2,585 | -7 | -0.3% | 5,800 |
| 2024/03/28 | 2,600 | 2,634 | 2,584 | 2,592 | -76 | -2.8% | 7,400 |
| 2024/03/27 | 2,669 | 2,687 | 2,552 | 2,668 | -2 | -0.1% | 7,500 |
| 2024/03/26 | 2,651 | 2,670 | 2,641 | 2,670 | +30 | +1.1% | 5,600 |
| 2024/03/25 | 2,625 | 2,641 | 2,615 | 2,640 | +37 | +1.4% | 14,400 |
| 2024/03/22 | 2,559 | 2,610 | 2,551 | 2,603 | +59 | +2.3% | 15,000 |
| 2024/03/21 | 2,541 | 2,560 | 2,529 | 2,544 | +43 | +1.7% | 6,300 |
| 2024/03/19 | 2,525 | 2,550 | 2,492 | 2,501 | -22 | -0.9% | 3,500 |
| 2024/03/18 | 2,507 | 2,527 | 2,490 | 2,523 | +40 | +1.6% | 5,900 |
| 2024/03/15 | 2,479 | 2,488 | 2,479 | 2,483 | -1 | ±0% | 700 |
| 2024/03/14 | 2,482 | 2,484 | 2,474 | 2,484 | +9 | +0.4% | 3,200 |
| 2024/03/13 | 2,472 | 2,491 | 2,472 | 2,475 | +5 | +0.2% | 1,000 |
| 2024/03/12 | 2,471 | 2,494 | 2,467 | 2,470 | -10 | -0.4% | 4,400 |
| 2024/03/11 | 2,480 | 2,503 | 2,480 | 2,480 | -4 | -0.2% | 6,200 |
| 2024/03/08 | 2,477 | 2,507 | 2,477 | 2,484 | +12 | +0.5% | 7,400 |
| 2024/03/07 | 2,485 | 2,501 | 2,472 | 2,472 | -22 | -0.9% | 5,000 |
| 2024/03/06 | 2,495 | 2,495 | 2,492 | 2,494 | +8 | +0.3% | 3,000 |
| 2024/03/05 | 2,494 | 2,494 | 2,471 | 2,486 | -4 | -0.2% | 3,700 |
| 2024/03/04 | 2,490 | 2,495 | 2,478 | 2,490 | +10 | +0.4% | 3,600 |
| 2024/03/01 | 2,489 | 2,489 | 2,477 | 2,480 | +1 | ±0% | 3,700 |
| 2024/02/29 | 2,478 | 2,479 | 2,470 | 2,479 | +1 | ±0% | 1,700 |
| 2024/02/28 | 2,485 | 2,492 | 2,473 | 2,478 | -1 | ±0% | 5,600 |
1～
50
件表示中 / 3453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 | 255,100円 | +6.5% | +15.8% | 3.68% | 9.07倍 | 0.88倍 |
|
東海地盤の物流会社。アマゾンなど大手の幹線輸送や宅配を担う。ヤマハ等と連携した倉庫も |
| 神姫バス | 340,500円 | +9.6% | +5.6% | 1.03% | 11.65倍 | 0.46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 |
| カンダ | 89,700円 | +0.7% | +12.4% | 2.01% | 9.38倍 | 0.84倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等３ＰＬ、物流センター業務代行 |
| ロジネットＪ | 300,500円 | +8.0% | +19.8% | 3.99% | 6.87倍 | 0.84倍 |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
| ヒガシ２１ | 126,900円 | +4.6% | +12.6% | 2.99% | 10.19倍 | 1.36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。福祉分野に進出 |
市場注目の銘柄
チャート関連のコラム
