第一交通産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 749 | 749 | 745 | 746 | +1 | +0.1% | 10,400 |
| 2025/08/20 | 748 | 749 | 744 | 745 | -2 | -0.3% | 35,100 |
| 2025/08/19 | 746 | 749 | 746 | 747 | +1 | +0.1% | 14,200 |
| 2025/08/18 | 748 | 748 | 746 | 746 | ±0 | ±0% | 10,000 |
| 2025/08/15 | 746 | 748 | 746 | 746 | ±0 | ±0% | 10,900 |
| 2025/08/14 | 748 | 748 | 746 | 746 | ±0 | ±0% | 5,800 |
| 2025/08/13 | 747 | 749 | 745 | 746 | -1 | -0.1% | 8,600 |
| 2025/08/12 | 747 | 751 | 746 | 747 | ±0 | ±0% | 19,800 |
| 2025/08/08 | 750 | 752 | 747 | 747 | -3 | -0.4% | 6,700 |
| 2025/08/07 | 748 | 750 | 747 | 750 | +1 | +0.1% | 7,500 |
| 2025/08/06 | 748 | 751 | 747 | 749 | +1 | +0.1% | 3,400 |
| 2025/08/05 | 749 | 751 | 746 | 748 | -1 | -0.1% | 7,200 |
| 2025/08/04 | 747 | 750 | 745 | 749 | ±0 | ±0% | 6,800 |
| 2025/08/01 | 747 | 750 | 745 | 749 | ±0 | ±0% | 19,100 |
| 2025/07/31 | 748 | 750 | 746 | 749 | +1 | +0.1% | 3,800 |
| 2025/07/30 | 747 | 751 | 746 | 748 | +1 | +0.1% | 4,300 |
| 2025/07/29 | 748 | 751 | 746 | 747 | -2 | -0.3% | 6,100 |
| 2025/07/28 | 746 | 750 | 745 | 749 | +1 | +0.1% | 22,200 |
| 2025/07/25 | 752 | 752 | 748 | 748 | +2 | +0.3% | 24,400 |
| 2025/07/24 | 747 | 748 | 746 | 746 | -2 | -0.3% | 6,700 |
| 2025/07/23 | 747 | 748 | 745 | 748 | +2 | +0.3% | 8,700 |
| 2025/07/22 | 749 | 749 | 746 | 746 | +1 | +0.1% | 4,700 |
| 2025/07/18 | 743 | 748 | 743 | 745 | -3 | -0.4% | 4,100 |
| 2025/07/17 | 745 | 749 | 743 | 748 | +3 | +0.4% | 8,900 |
| 2025/07/16 | 749 | 749 | 745 | 745 | ±0 | ±0% | 6,400 |
| 2025/07/15 | 745 | 750 | 745 | 745 | ±0 | ±0% | 7,500 |
| 2025/07/14 | 746 | 750 | 744 | 745 | -1 | -0.1% | 5,200 |
| 2025/07/11 | 747 | 747 | 743 | 746 | +1 | +0.1% | 1,200 |
| 2025/07/10 | 743 | 750 | 742 | 745 | +3 | +0.4% | 6,400 |
| 2025/07/09 | 743 | 750 | 741 | 742 | ±0 | ±0% | 8,200 |
| 2025/07/08 | 748 | 750 | 742 | 742 | -2 | -0.3% | 9,600 |
| 2025/07/07 | 748 | 748 | 744 | 744 | -4 | -0.5% | 5,700 |
| 2025/07/04 | 749 | 753 | 746 | 748 | -1 | -0.1% | 9,800 |
| 2025/07/03 | 750 | 750 | 747 | 749 | +2 | +0.3% | 3,600 |
| 2025/07/02 | 750 | 753 | 746 | 747 | -3 | -0.4% | 4,200 |
| 2025/07/01 | 747 | 750 | 746 | 750 | +3 | +0.4% | 800 |
| 2025/06/30 | 746 | 752 | 746 | 747 | -1 | -0.1% | 4,100 |
| 2025/06/27 | 743 | 748 | 743 | 748 | +3 | +0.4% | 3,600 |
| 2025/06/26 | 747 | 747 | 741 | 745 | -3 | -0.4% | 3,700 |
| 2025/06/25 | 750 | 751 | 741 | 748 | ±0 | ±0% | 13,700 |
| 2025/06/24 | 743 | 748 | 741 | 748 | +7 | +0.9% | 2,700 |
| 2025/06/23 | 743 | 745 | 738 | 741 | -3 | -0.4% | 7,200 |
| 2025/06/20 | 744 | 745 | 743 | 744 | +1 | +0.1% | 2,600 |
| 2025/06/19 | 743 | 745 | 742 | 743 | +1 | +0.1% | 4,200 |
| 2025/06/18 | 744 | 746 | 742 | 742 | -4 | -0.5% | 6,800 |
| 2025/06/17 | 747 | 751 | 745 | 746 | -1 | -0.1% | 3,200 |
| 2025/06/16 | 743 | 747 | 742 | 747 | +4 | +0.5% | 7,700 |
| 2025/06/13 | 744 | 749 | 742 | 743 | -3 | -0.4% | 6,900 |
| 2025/06/12 | 747 | 752 | 746 | 746 | -1 | -0.1% | 1,700 |
| 2025/06/11 | 747 | 753 | 747 | 747 | ±0 | ±0% | 3,100 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「第一交通」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 |
|---|---|---|---|---|---|---|---|---|
| 第一交通 | 74,600円 | +10.6% | +2.2% | 3.35% | 11.59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 |
| 山陽電 | 210,100円 | +3.8% | -2.4% | 1.90% | 13.12倍 | 0.81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 |
| 神奈交 | 370,500円 | +1.3% | -40.0% | 2.43% | 18.04倍 | 0.79倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
| ビーイングＨ | 448,500円 | +10.3% | +10.8% | 1.07% | 18.01倍 | 3.57倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 遠州トラック | 314,000円 | +7.3% | +2.7% | 3.06% | 9.78倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
