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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 2,448 | 2,448 | 2,421 | 2,421 | -42 | -1.7% | 4,100 |
2023/09/27 | 2,450 | 2,464 | 2,450 | 2,463 | +9 | +0.4% | 3,000 |
2023/09/26 | 2,464 | 2,483 | 2,444 | 2,454 | +1 | ±0% | 7,500 |
2023/09/25 | 2,478 | 2,478 | 2,441 | 2,453 | -12 | -0.5% | 14,900 |
2023/09/22 | 2,474 | 2,481 | 2,461 | 2,465 | -7 | -0.3% | 1,900 |
2023/09/21 | 2,487 | 2,487 | 2,472 | 2,472 | -15 | -0.6% | 1,100 |
2023/09/20 | 2,479 | 2,487 | 2,476 | 2,487 | +9 | +0.4% | 2,700 |
2023/09/19 | 2,455 | 2,478 | 2,450 | 2,478 | +23 | +0.9% | 19,000 |
2023/09/15 | 2,451 | 2,460 | 2,450 | 2,455 | +5 | +0.2% | 3,500 |
2023/09/14 | 2,456 | 2,456 | 2,446 | 2,450 | -1 | ±0% | 1,100 |
2023/09/13 | 2,455 | 2,455 | 2,446 | 2,451 | +4 | +0.2% | 1,000 |
2023/09/12 | 2,453 | 2,455 | 2,447 | 2,447 | -5 | -0.2% | 4,600 |
2023/09/11 | 2,456 | 2,458 | 2,442 | 2,452 | +8 | +0.3% | 2,700 |
2023/09/08 | 2,448 | 2,455 | 2,440 | 2,444 | -4 | -0.2% | 4,300 |
2023/09/07 | 2,455 | 2,467 | 2,446 | 2,448 | -5 | -0.2% | 4,600 |
2023/09/06 | 2,455 | 2,469 | 2,453 | 2,453 | +4 | +0.2% | 3,900 |
2023/09/05 | 2,457 | 2,457 | 2,442 | 2,449 | +2 | +0.1% | 3,300 |
2023/09/04 | 2,447 | 2,453 | 2,444 | 2,447 | +12 | +0.5% | 5,100 |
2023/09/01 | 2,428 | 2,439 | 2,421 | 2,435 | +8 | +0.3% | 4,000 |
2023/08/31 | 2,429 | 2,429 | 2,423 | 2,427 | +3 | +0.1% | 1,900 |
2023/08/30 | 2,415 | 2,424 | 2,415 | 2,424 | +9 | +0.4% | 800 |
2023/08/29 | 2,414 | 2,421 | 2,412 | 2,415 | +1 | ±0% | 1,800 |
2023/08/28 | 2,438 | 2,438 | 2,414 | 2,414 | +9 | +0.4% | 3,100 |
2023/08/25 | 2,407 | 2,410 | 2,405 | 2,405 | -2 | -0.1% | 2,100 |
2023/08/24 | 2,412 | 2,420 | 2,407 | 2,407 | -2 | -0.1% | 1,800 |
2023/08/23 | 2,410 | 2,415 | 2,409 | 2,409 | +1 | ±0% | 900 |
2023/08/22 | 2,415 | 2,415 | 2,408 | 2,408 | -4 | -0.2% | 2,300 |
2023/08/21 | 2,420 | 2,420 | 2,412 | 2,412 | -3 | -0.1% | 1,600 |
2023/08/18 | 2,414 | 2,415 | 2,411 | 2,415 | +1 | ±0% | 400 |
2023/08/17 | 2,415 | 2,415 | 2,410 | 2,414 | -10 | -0.4% | 1,100 |
2023/08/16 | 2,416 | 2,424 | 2,413 | 2,424 | +4 | +0.2% | 1,200 |
2023/08/15 | 2,420 | 2,429 | 2,420 | 2,420 | -1 | ±0% | 800 |
2023/08/14 | 2,430 | 2,430 | 2,421 | 2,421 | -9 | -0.4% | 3,700 |
2023/08/10 | 2,439 | 2,439 | 2,424 | 2,430 | +4 | +0.2% | 1,400 |
2023/08/09 | 2,435 | 2,435 | 2,425 | 2,426 | -9 | -0.4% | 1,000 |
2023/08/08 | 2,440 | 2,440 | 2,422 | 2,435 | -5 | -0.2% | 1,700 |
2023/08/07 | 2,443 | 2,443 | 2,415 | 2,440 | -3 | -0.1% | 3,200 |
2023/08/04 | 2,443 | 2,443 | 2,419 | 2,443 | +19 | +0.8% | 2,900 |
2023/08/03 | 2,422 | 2,424 | 2,421 | 2,424 | -8 | -0.3% | 1,500 |
2023/08/02 | 2,430 | 2,436 | 2,429 | 2,432 | -8 | -0.3% | 3,300 |
2023/08/01 | 2,442 | 2,443 | 2,439 | 2,440 | -2 | -0.1% | 2,000 |
2023/07/31 | 2,440 | 2,448 | 2,417 | 2,442 | +3 | +0.1% | 6,200 |
2023/07/28 | 2,440 | 2,440 | 2,434 | 2,439 | -1 | ±0% | 1,600 |
2023/07/27 | 2,438 | 2,440 | 2,433 | 2,440 | -1 | ±0% | 2,100 |
2023/07/26 | 2,441 | 2,441 | 2,439 | 2,441 | +2 | +0.1% | 1,300 |
2023/07/25 | 2,434 | 2,439 | 2,431 | 2,439 | +10 | +0.4% | 2,900 |
2023/07/24 | 2,439 | 2,439 | 2,427 | 2,429 | ±0 | ±0% | 3,600 |
2023/07/21 | 2,428 | 2,434 | 2,422 | 2,429 | +1 | ±0% | 1,300 |
2023/07/20 | 2,423 | 2,429 | 2,420 | 2,428 | +10 | +0.4% | 1,300 |
2023/07/19 | 2,416 | 2,428 | 2,413 | 2,418 | +2 | +0.1% | 2,700 |
151~
200
件表示中 / 3454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 | 259,900円 | +6.5% | +15.8% | 3.62% | 9.24倍 | 0.90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 | 342,000円 | +9.6% | +5.6% | 1.02% | 11.71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 | 89,900円 | +0.7% | +12.4% | 2.00% | 9.40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 | 301,000円 | +8.0% | +19.8% | 3.99% | 6.88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