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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,132 | 1,135 | 1,130 | 1,130 | ±0 | ±0% | 3,000 |
| 2016/09/14 | 1,153 | 1,153 | 1,130 | 1,130 | -6 | -0.5% | 15,400 |
| 2016/09/13 | 1,128 | 1,165 | 1,124 | 1,136 | +8 | +0.7% | 22,700 |
| 2016/09/12 | 1,128 | 1,128 | 1,123 | 1,128 | +8 | +0.7% | 3,600 |
| 2016/09/09 | 1,123 | 1,128 | 1,120 | 1,120 | ±0 | ±0% | 2,600 |
| 2016/09/08 | 1,123 | 1,124 | 1,120 | 1,120 | ±0 | ±0% | 1,600 |
| 2016/09/07 | 1,128 | 1,128 | 1,119 | 1,120 | -8 | -0.7% | 5,700 |
| 2016/09/06 | 1,127 | 1,129 | 1,126 | 1,128 | +1 | +0.1% | 19,100 |
| 2016/09/05 | 1,124 | 1,130 | 1,115 | 1,127 | ±0 | ±0% | 21,100 |
| 2016/09/02 | 1,102 | 1,127 | 1,096 | 1,127 | +25 | +2.3% | 49,400 |
| 2016/09/01 | 1,110 | 1,114 | 1,100 | 1,102 | -9 | -0.8% | 4,900 |
| 2016/08/31 | 1,110 | 1,115 | 1,110 | 1,111 | +1 | +0.1% | 5,300 |
| 2016/08/30 | 1,119 | 1,125 | 1,101 | 1,110 | -6 | -0.5% | 23,800 |
| 2016/08/29 | 1,090 | 1,123 | 1,090 | 1,116 | +30 | +2.8% | 21,700 |
| 2016/08/26 | 1,111 | 1,117 | 1,086 | 1,086 | -25 | -2.3% | 16,500 |
| 2016/08/25 | 1,115 | 1,118 | 1,111 | 1,111 | -4 | -0.4% | 18,400 |
| 2016/08/24 | 1,150 | 1,150 | 1,113 | 1,115 | -21 | -1.8% | 38,800 |
| 2016/08/23 | 1,152 | 1,152 | 1,131 | 1,136 | -37 | -3.2% | 4,900 |
| 2016/08/22 | 1,150 | 1,173 | 1,131 | 1,173 | +32 | +2.8% | 1,500 |
| 2016/08/19 | 1,141 | 1,141 | 1,130 | 1,141 | -2 | -0.2% | 6,000 |
| 2016/08/18 | 1,149 | 1,160 | 1,141 | 1,143 | -7 | -0.6% | 11,900 |
| 2016/08/17 | 1,182 | 1,185 | 1,150 | 1,150 | -27 | -2.3% | 6,000 |
| 2016/08/16 | 1,184 | 1,184 | 1,177 | 1,177 | ±0 | ±0% | 800 |
| 2016/08/15 | 1,189 | 1,189 | 1,150 | 1,177 | -12 | -1% | 5,100 |
| 2016/08/12 | 1,216 | 1,216 | 1,159 | 1,189 | -61 | -4.9% | 13,500 |
| 2016/08/10 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2016/08/09 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,300 |
| 2016/08/08 | 1,230 | 1,250 | 1,220 | 1,250 | +20 | +1.6% | 2,700 |
| 2016/08/05 | 1,245 | 1,245 | 1,230 | 1,230 | -15 | -1.2% | 1,600 |
| 2016/08/04 | 1,250 | 1,250 | 1,245 | 1,245 | +14 | +1.1% | 300 |
| 2016/08/03 | 1,250 | 1,250 | 1,231 | 1,231 | -19 | -1.5% | 700 |
| 2016/08/02 | 1,235 | 1,250 | 1,235 | 1,250 | ±0 | ±0% | 700 |
| 2016/08/01 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 300 |
| 2016/07/29 | 1,267 | 1,267 | 1,244 | 1,250 | -17 | -1.3% | 400 |
| 2016/07/28 | 1,252 | 1,267 | 1,252 | 1,267 | +15 | +1.2% | 1,300 |
| 2016/07/27 | 1,253 | 1,253 | 1,252 | 1,252 | ±0 | ±0% | 5,900 |
| 2016/07/26 | 1,251 | 1,252 | 1,251 | 1,252 | +1 | +0.1% | 300 |
| 2016/07/25 | 1,250 | 1,251 | 1,250 | 1,251 | +1 | +0.1% | 2,000 |
| 2016/07/22 | 1,236 | 1,250 | 1,221 | 1,250 | +18 | +1.5% | 2,200 |
| 2016/07/21 | 1,230 | 1,270 | 1,220 | 1,232 | +20 | +1.7% | 2,600 |
| 2016/07/20 | 1,220 | 1,225 | 1,212 | 1,212 | -8 | -0.7% | 600 |
| 2016/07/19 | 1,245 | 1,245 | 1,220 | 1,220 | -30 | -2.4% | 300 |
| 2016/07/15 | 1,280 | 1,280 | 1,250 | 1,250 | - | - | 1,900 |
| 2016/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/13 | 1,270 | 1,280 | 1,270 | 1,280 | +15 | +1.2% | 200 |
| 2016/07/12 | 1,255 | 1,265 | 1,252 | 1,265 | +4 | +0.3% | 700 |
| 2016/07/11 | 1,263 | 1,263 | 1,260 | 1,261 | +1 | +0.1% | 400 |
| 2016/07/08 | 1,280 | 1,280 | 1,260 | 1,260 | -25 | -1.9% | 2,500 |
| 2016/07/07 | 1,286 | 1,286 | 1,285 | 1,285 | +4 | +0.3% | 200 |
| 2016/07/06 | 1,290 | 1,290 | 1,281 | 1,281 | -4 | -0.3% | 1,400 |
2001～
2050
件表示中 / 3584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 | 75,500円 | +3.1% | +2.3% | 3.31% | 11.20倍 | 0.61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 | 202,500円 | -3.0% | -15.1% | 1.48% | 16.76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 |
| ゼ ロ | 237,900円 | -4.1% | +30.1% | 4.51% | 7.21倍 | 1.07倍 |
|
日産の新車陸送から始まり中古車輸送、一般貨物輸送や人材派遣も。香港上場ＴＣＩＬグループ |
| 神姫バス | 342,500円 | +6.9% | +3.0% | 1.75% | 9.14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 |
| 広電鉄 | 65,300円 | +10.4% | - | 1.23% | 15.87倍 | 0.49倍 |
|
運輸で鉄軌道とバスが２本柱。バスは県内西部が地盤。鉄軌道は路面電車が著名。不動産も展開 |
市場注目の銘柄
チャート関連のコラム
