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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,363 | 1,363 | 1,350 | 1,350 | -13 | -1% | 700 |
| 2016/04/19 | 1,363 | 1,363 | 1,363 | 1,363 | +13 | +1% | 100 |
| 2016/04/18 | 1,375 | 1,375 | 1,341 | 1,350 | -30 | -2.2% | 900 |
| 2016/04/15 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2016/04/14 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 100 |
| 2016/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/12 | 1,322 | 1,400 | 1,322 | 1,375 | +63 | +4.8% | 1,000 |
| 2016/04/11 | 1,312 | 1,312 | 1,312 | 1,312 | -9 | -0.7% | 100 |
| 2016/04/08 | 1,311 | 1,340 | 1,311 | 1,321 | - | - | 900 |
| 2016/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/05 | 1,357 | 1,357 | 1,341 | 1,341 | -15 | -1.1% | 400 |
| 2016/04/04 | 1,380 | 1,380 | 1,300 | 1,356 | -24 | -1.7% | 9,400 |
| 2016/04/01 | 1,400 | 1,400 | 1,380 | 1,380 | -23 | -1.6% | 500 |
| 2016/03/31 | 1,403 | 1,403 | 1,403 | 1,403 | -30 | -2.1% | 500 |
| 2016/03/30 | 1,435 | 1,435 | 1,433 | 1,433 | -2 | -0.1% | 1,700 |
| 2016/03/29 | 1,426 | 1,435 | 1,426 | 1,435 | ±0 | ±0% | 600 |
| 2016/03/28 | 1,477 | 1,498 | 1,435 | 1,435 | -42 | -2.8% | 3,000 |
| 2016/03/25 | 1,447 | 1,477 | 1,447 | 1,477 | -13 | -0.9% | 1,500 |
| 2016/03/24 | 1,490 | 1,490 | 1,489 | 1,490 | ±0 | ±0% | 7,400 |
| 2016/03/23 | 1,450 | 1,490 | 1,450 | 1,490 | +55 | +3.8% | 600 |
| 2016/03/22 | 1,435 | 1,440 | 1,435 | 1,435 | ±0 | ±0% | 5,000 |
| 2016/03/18 | 1,470 | 1,470 | 1,435 | 1,435 | -45 | -3% | 2,600 |
| 2016/03/17 | 1,480 | 1,480 | 1,480 | 1,480 | -5 | -0.3% | 400 |
| 2016/03/16 | 1,485 | 1,485 | 1,485 | 1,485 | +7 | +0.5% | 5,100 |
| 2016/03/15 | 1,478 | 1,478 | 1,478 | 1,478 | +18 | +1.2% | 400 |
| 2016/03/14 | 1,450 | 1,469 | 1,450 | 1,460 | -20 | -1.4% | 2,600 |
| 2016/03/11 | 1,480 | 1,483 | 1,480 | 1,480 | -8 | -0.5% | 400 |
| 2016/03/10 | 1,488 | 1,488 | 1,488 | 1,488 | ±0 | ±0% | 1,200 |
| 2016/03/09 | 1,450 | 1,488 | 1,450 | 1,488 | +38 | +2.6% | 1,300 |
| 2016/03/08 | 1,450 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 1,100 |
| 2016/03/07 | 1,425 | 1,475 | 1,425 | 1,450 | -35 | -2.4% | 1,500 |
| 2016/03/04 | 1,426 | 1,485 | 1,426 | 1,485 | ±0 | ±0% | 3,100 |
| 2016/03/03 | 1,480 | 1,485 | 1,480 | 1,485 | +15 | +1% | 300 |
| 2016/03/02 | 1,460 | 1,470 | 1,460 | 1,470 | - | - | 500 |
| 2016/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/29 | 1,425 | 1,440 | 1,421 | 1,440 | +15 | +1.1% | 2,000 |
| 2016/02/26 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 400 |
| 2016/02/25 | 1,421 | 1,425 | 1,421 | 1,425 | +4 | +0.3% | 1,800 |
| 2016/02/24 | 1,431 | 1,431 | 1,410 | 1,421 | -28 | -1.9% | 1,200 |
| 2016/02/23 | 1,455 | 1,455 | 1,449 | 1,449 | -1 | -0.1% | 300 |
| 2016/02/22 | 1,450 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 300 |
| 2016/02/19 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 300 |
| 2016/02/18 | 1,460 | 1,470 | 1,450 | 1,450 | +50 | +3.6% | 800 |
| 2016/02/17 | 1,450 | 1,450 | 1,400 | 1,400 | +15 | +1.1% | 600 |
| 2016/02/16 | 1,371 | 1,385 | 1,371 | 1,385 | -18 | -1.3% | 800 |
| 2016/02/15 | 1,396 | 1,403 | 1,396 | 1,403 | +13 | +0.9% | 2,200 |
| 2016/02/12 | 1,392 | 1,396 | 1,303 | 1,390 | -50 | -3.5% | 4,400 |
| 2016/02/10 | 1,430 | 1,440 | 1,380 | 1,440 | -8 | -0.6% | 4,100 |
| 2016/02/09 | 1,481 | 1,481 | 1,448 | 1,448 | -47 | -3.1% | 1,000 |
2101～
2150
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
