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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 886 | 886 | 850 | 865 | -21 | -2.4% | 14,700 |
| 2017/03/31 | 908 | 908 | 876 | 886 | -22 | -2.4% | 12,100 |
| 2017/03/30 | 901 | 919 | 901 | 908 | -1 | -0.1% | 8,700 |
| 2017/03/29 | 900 | 912 | 900 | 909 | -901 | -49.8% | 12,300 |
| 2017/03/28 | 1,820 | 1,825 | 1,780 | 1,810 | -10 | -0.5% | 6,400 |
| 2017/03/27 | 1,809 | 1,820 | 1,803 | 1,820 | +20 | +1.1% | 7,500 |
| 2017/03/24 | 1,785 | 1,808 | 1,785 | 1,800 | +9 | +0.5% | 6,100 |
| 2017/03/23 | 1,808 | 1,814 | 1,783 | 1,791 | -17 | -0.9% | 4,300 |
| 2017/03/22 | 1,800 | 1,808 | 1,777 | 1,808 | +8 | +0.4% | 5,400 |
| 2017/03/21 | 1,800 | 1,835 | 1,775 | 1,800 | +26 | +1.5% | 9,400 |
| 2017/03/17 | 1,775 | 1,775 | 1,735 | 1,774 | +37 | +2.1% | 5,300 |
| 2017/03/16 | 1,690 | 1,745 | 1,690 | 1,737 | +44 | +2.6% | 8,200 |
| 2017/03/15 | 1,750 | 1,760 | 1,686 | 1,693 | -65 | -3.7% | 18,000 |
| 2017/03/14 | 1,758 | 1,789 | 1,722 | 1,758 | -9 | -0.5% | 9,600 |
| 2017/03/13 | 1,826 | 1,827 | 1,767 | 1,767 | -53 | -2.9% | 12,200 |
| 2017/03/10 | 1,828 | 1,830 | 1,818 | 1,820 | +1 | +0.1% | 4,300 |
| 2017/03/09 | 1,847 | 1,847 | 1,815 | 1,819 | -21 | -1.1% | 5,700 |
| 2017/03/08 | 1,848 | 1,849 | 1,835 | 1,840 | ±0 | ±0% | 5,600 |
| 2017/03/07 | 1,819 | 1,840 | 1,813 | 1,840 | +28 | +1.5% | 4,100 |
| 2017/03/06 | 1,808 | 1,820 | 1,805 | 1,812 | +4 | +0.2% | 3,500 |
| 2017/03/03 | 1,817 | 1,824 | 1,805 | 1,808 | -6 | -0.3% | 9,300 |
| 2017/03/02 | 1,778 | 1,831 | 1,778 | 1,814 | +35 | +2% | 28,200 |
| 2017/03/01 | 1,750 | 1,850 | 1,739 | 1,779 | +152 | +9.3% | 39,900 |
| 2017/02/28 | 1,627 | 1,655 | 1,625 | 1,627 | -13 | -0.8% | 6,200 |
| 2017/02/27 | 1,644 | 1,680 | 1,640 | 1,640 | -3 | -0.2% | 7,300 |
| 2017/02/24 | 1,658 | 1,659 | 1,630 | 1,643 | -12 | -0.7% | 8,500 |
| 2017/02/23 | 1,666 | 1,666 | 1,650 | 1,655 | -11 | -0.7% | 2,500 |
| 2017/02/22 | 1,676 | 1,685 | 1,661 | 1,666 | -7 | -0.4% | 12,600 |
| 2017/02/21 | 1,633 | 1,675 | 1,633 | 1,673 | +45 | +2.8% | 10,900 |
| 2017/02/20 | 1,615 | 1,630 | 1,593 | 1,628 | +13 | +0.8% | 5,900 |
| 2017/02/17 | 1,558 | 1,615 | 1,533 | 1,615 | +75 | +4.9% | 14,500 |
| 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 |
2051～
2100
件表示中 / 3766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 | +10.6% | +2.2% | 3.34% | 11.63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 | 209,400円 | +3.8% | -2.4% | 1.91% | 13.08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 | 366,000円 | +1.3% | -40.0% | 2.46% | 17.82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 |
| 遠州トラック | 312,500円 | +7.3% | +2.7% | 3.07% | 9.73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 |
| ビーイングＨ | 423,000円 | +10.3% | +10.8% | 1.13% | 16.99倍 | 3.37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 |
市場注目の銘柄
チャート関連のコラム
