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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 1,526 | 1,555 | 1,526 | 1,540 | +7 | +0.5% | 6,800 |
| 2017/02/15 | 1,524 | 1,534 | 1,521 | 1,533 | +11 | +0.7% | 4,300 |
| 2017/02/14 | 1,515 | 1,535 | 1,515 | 1,522 | -7 | -0.5% | 2,900 |
| 2017/02/13 | 1,516 | 1,532 | 1,506 | 1,529 | +14 | +0.9% | 7,500 |
| 2017/02/10 | 1,540 | 1,540 | 1,510 | 1,515 | -11 | -0.7% | 11,200 |
| 2017/02/09 | 1,520 | 1,529 | 1,515 | 1,526 | +11 | +0.7% | 5,400 |
| 2017/02/08 | 1,528 | 1,528 | 1,506 | 1,515 | -15 | -1% | 8,000 |
| 2017/02/07 | 1,532 | 1,537 | 1,525 | 1,530 | -2 | -0.1% | 4,000 |
| 2017/02/06 | 1,528 | 1,539 | 1,505 | 1,532 | +4 | +0.3% | 8,300 |
| 2017/02/03 | 1,535 | 1,540 | 1,525 | 1,528 | -13 | -0.8% | 7,100 |
| 2017/02/02 | 1,543 | 1,547 | 1,535 | 1,541 | +1 | +0.1% | 5,400 |
| 2017/02/01 | 1,512 | 1,540 | 1,512 | 1,540 | -9 | -0.6% | 7,400 |
| 2017/01/31 | 1,529 | 1,570 | 1,520 | 1,549 | +20 | +1.3% | 24,300 |
| 2017/01/30 | 1,456 | 1,547 | 1,455 | 1,529 | +128 | +9.1% | 43,500 |
| 2017/01/27 | 1,380 | 1,433 | 1,380 | 1,401 | +3 | +0.2% | 13,300 |
| 2017/01/26 | 1,391 | 1,400 | 1,386 | 1,398 | +12 | +0.9% | 6,800 |
| 2017/01/25 | 1,409 | 1,409 | 1,367 | 1,386 | -23 | -1.6% | 8,900 |
| 2017/01/24 | 1,410 | 1,415 | 1,389 | 1,409 | +4 | +0.3% | 6,000 |
| 2017/01/23 | 1,371 | 1,408 | 1,356 | 1,405 | +51 | +3.8% | 15,100 |
| 2017/01/20 | 1,345 | 1,355 | 1,334 | 1,354 | +26 | +2% | 2,300 |
| 2017/01/19 | 1,330 | 1,350 | 1,328 | 1,328 | +13 | +1% | 3,300 |
| 2017/01/18 | 1,326 | 1,326 | 1,313 | 1,315 | -8 | -0.6% | 7,900 |
| 2017/01/17 | 1,327 | 1,333 | 1,322 | 1,323 | -10 | -0.8% | 2,600 |
| 2017/01/16 | 1,350 | 1,350 | 1,330 | 1,333 | -7 | -0.5% | 5,300 |
| 2017/01/13 | 1,360 | 1,360 | 1,339 | 1,340 | -29 | -2.1% | 7,600 |
| 2017/01/12 | 1,350 | 1,369 | 1,345 | 1,369 | +10 | +0.7% | 4,400 |
| 2017/01/11 | 1,354 | 1,379 | 1,354 | 1,359 | +6 | +0.4% | 2,100 |
| 2017/01/10 | 1,389 | 1,389 | 1,350 | 1,353 | -18 | -1.3% | 6,400 |
| 2017/01/06 | 1,375 | 1,389 | 1,370 | 1,371 | -9 | -0.7% | 6,500 |
| 2017/01/05 | 1,390 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 9,700 |
| 2017/01/04 | 1,350 | 1,390 | 1,350 | 1,390 | +50 | +3.7% | 14,900 |
| 2016/12/30 | 1,330 | 1,352 | 1,324 | 1,340 | +19 | +1.4% | 8,900 |
| 2016/12/29 | 1,338 | 1,350 | 1,306 | 1,321 | -24 | -1.8% | 16,800 |
| 2016/12/28 | 1,380 | 1,380 | 1,340 | 1,345 | -5 | -0.4% | 7,800 |
| 2016/12/27 | 1,398 | 1,398 | 1,350 | 1,350 | -30 | -2.2% | 15,700 |
| 2016/12/26 | 1,380 | 1,399 | 1,354 | 1,380 | +30 | +2.2% | 11,800 |
| 2016/12/22 | 1,297 | 1,350 | 1,297 | 1,350 | +70 | +5.5% | 11,200 |
| 2016/12/21 | 1,300 | 1,300 | 1,273 | 1,280 | ±0 | ±0% | 6,700 |
| 2016/12/20 | 1,282 | 1,320 | 1,277 | 1,280 | +3 | +0.2% | 10,300 |
| 2016/12/19 | 1,235 | 1,277 | 1,235 | 1,277 | +57 | +4.7% | 10,900 |
| 2016/12/16 | 1,217 | 1,230 | 1,216 | 1,220 | +5 | +0.4% | 9,000 |
| 2016/12/15 | 1,217 | 1,230 | 1,213 | 1,215 | -2 | -0.2% | 10,300 |
| 2016/12/14 | 1,212 | 1,217 | 1,212 | 1,217 | +5 | +0.4% | 4,200 |
| 2016/12/13 | 1,224 | 1,229 | 1,208 | 1,212 | -11 | -0.9% | 4,300 |
| 2016/12/12 | 1,212 | 1,223 | 1,200 | 1,223 | +17 | +1.4% | 17,000 |
| 2016/12/09 | 1,205 | 1,222 | 1,198 | 1,206 | +11 | +0.9% | 6,300 |
| 2016/12/08 | 1,197 | 1,205 | 1,193 | 1,195 | ±0 | ±0% | 4,600 |
| 2016/12/07 | 1,192 | 1,196 | 1,180 | 1,195 | ±0 | ±0% | 5,300 |
| 2016/12/06 | 1,180 | 1,195 | 1,179 | 1,195 | ±0 | ±0% | 11,200 |
| 2016/12/05 | 1,190 | 1,200 | 1,172 | 1,195 | ±0 | ±0% | 11,600 |
2001～
2050
件表示中 / 3685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 | 74,800円 | +3.1% | +2.3% | 3.34% | 11.09倍 | 0.60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 |
| 神奈交 | 363,000円 | +0.2% | -8.0% | 2.48% | 10.08倍 | 0.78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 |
| 山陽電 | 203,800円 | -2.4% | -10.1% | 1.47% | 15.59倍 | 0.82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 |
| 神姫バス | 346,500円 | +6.9% | +3.0% | 1.73% | 9.25倍 | 0.44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 |
| 遠州トラック | 272,700円 | +6.5% | +15.8% | 3.45% | 9.70倍 | 0.92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
