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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,290 | 1,295 | 1,285 | 1,285 | -15 | -1.2% | 1,400 |
| 2016/07/04 | 1,300 | 1,300 | 1,300 | 1,300 | +19 | +1.5% | 100 |
| 2016/07/01 | 1,281 | 1,281 | 1,281 | 1,281 | -19 | -1.5% | 500 |
| 2016/06/30 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 500 |
| 2016/06/29 | 1,305 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 700 |
| 2016/06/28 | 1,305 | 1,305 | 1,286 | 1,305 | ±0 | ±0% | 500 |
| 2016/06/27 | 1,330 | 1,330 | 1,305 | 1,305 | -25 | -1.9% | 500 |
| 2016/06/24 | 1,310 | 1,330 | 1,300 | 1,330 | - | - | 2,800 |
| 2016/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/22 | 1,341 | 1,341 | 1,308 | 1,308 | -42 | -3.1% | 700 |
| 2016/06/21 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 1,500 |
| 2016/06/20 | 1,320 | 1,340 | 1,320 | 1,340 | +20 | +1.5% | 700 |
| 2016/06/17 | 1,290 | 1,320 | 1,290 | 1,320 | +30 | +2.3% | 400 |
| 2016/06/16 | 1,295 | 1,295 | 1,290 | 1,290 | ±0 | ±0% | 500 |
| 2016/06/15 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 300 |
| 2016/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/13 | 1,322 | 1,322 | 1,290 | 1,290 | -30 | -2.3% | 1,100 |
| 2016/06/10 | 1,321 | 1,321 | 1,320 | 1,320 | ±0 | ±0% | 300 |
| 2016/06/09 | 1,326 | 1,326 | 1,310 | 1,320 | -30 | -2.2% | 1,200 |
| 2016/06/08 | 1,350 | 1,350 | 1,349 | 1,350 | +30 | +2.3% | 600 |
| 2016/06/07 | 1,323 | 1,323 | 1,320 | 1,320 | -5 | -0.4% | 800 |
| 2016/06/06 | 1,323 | 1,325 | 1,323 | 1,325 | ±0 | ±0% | 700 |
| 2016/06/03 | 1,325 | 1,325 | 1,325 | 1,325 | -1 | -0.1% | 1,100 |
| 2016/06/02 | 1,325 | 1,326 | 1,320 | 1,326 | +1 | +0.1% | 600 |
| 2016/06/01 | 1,330 | 1,330 | 1,325 | 1,325 | - | - | 1,200 |
| 2016/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/25 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 2,200 |
| 2016/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/23 | 1,320 | 1,360 | 1,306 | 1,360 | +40 | +3% | 2,800 |
| 2016/05/20 | 1,321 | 1,321 | 1,320 | 1,320 | -9 | -0.7% | 600 |
| 2016/05/19 | 1,311 | 1,329 | 1,311 | 1,329 | +18 | +1.4% | 500 |
| 2016/05/18 | 1,310 | 1,311 | 1,307 | 1,311 | -29 | -2.2% | 1,000 |
| 2016/05/17 | 1,323 | 1,340 | 1,320 | 1,340 | - | - | 800 |
| 2016/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/12 | 1,364 | 1,364 | 1,364 | 1,364 | +1 | +0.1% | 300 |
| 2016/05/11 | 1,333 | 1,363 | 1,330 | 1,363 | +48 | +3.7% | 500 |
| 2016/05/10 | 1,300 | 1,315 | 1,285 | 1,315 | -10 | -0.8% | 4,700 |
| 2016/05/09 | 1,330 | 1,330 | 1,325 | 1,325 | -10 | -0.7% | 2,600 |
| 2016/05/06 | 1,311 | 1,335 | 1,293 | 1,335 | +25 | +1.9% | 2,800 |
| 2016/05/02 | 1,330 | 1,330 | 1,300 | 1,310 | -25 | -1.9% | 3,000 |
| 2016/04/28 | 1,335 | 1,335 | 1,335 | 1,335 | -1 | -0.1% | 1,700 |
| 2016/04/27 | 1,365 | 1,370 | 1,334 | 1,336 | -15 | -1.1% | 3,600 |
| 2016/04/26 | 1,351 | 1,351 | 1,320 | 1,351 | -9 | -0.7% | 5,900 |
| 2016/04/25 | 1,361 | 1,361 | 1,350 | 1,360 | ±0 | ±0% | 9,400 |
| 2016/04/22 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 100 |
| 2016/04/21 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
2051～
2100
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
