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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,270 | 1,294 | 1,261 | 1,265 | -59 | -4.5% | 5,500 |
| 2015/09/04 | 1,324 | 1,324 | 1,324 | 1,324 | -6 | -0.5% | 100 |
| 2015/09/03 | 1,308 | 1,330 | 1,303 | 1,330 | -8 | -0.6% | 1,600 |
| 2015/09/02 | 1,321 | 1,338 | 1,321 | 1,338 | -2 | -0.1% | 300 |
| 2015/09/01 | 1,349 | 1,349 | 1,315 | 1,340 | +14 | +1.1% | 1,500 |
| 2015/08/31 | 1,325 | 1,326 | 1,320 | 1,326 | +1 | +0.1% | 2,200 |
| 2015/08/28 | 1,310 | 1,325 | 1,305 | 1,325 | +20 | +1.5% | 1,900 |
| 2015/08/27 | 1,315 | 1,315 | 1,300 | 1,305 | +20 | +1.6% | 900 |
| 2015/08/26 | 1,301 | 1,301 | 1,270 | 1,285 | -35 | -2.7% | 2,800 |
| 2015/08/25 | 1,250 | 1,320 | 1,240 | 1,320 | +40 | +3.1% | 9,900 |
| 2015/08/24 | 1,310 | 1,310 | 1,280 | 1,280 | -47 | -3.5% | 8,800 |
| 2015/08/21 | 1,300 | 1,327 | 1,300 | 1,327 | -16 | -1.2% | 2,600 |
| 2015/08/20 | 1,344 | 1,344 | 1,343 | 1,343 | -2 | -0.1% | 1,100 |
| 2015/08/19 | 1,347 | 1,348 | 1,344 | 1,345 | +1 | +0.1% | 2,800 |
| 2015/08/18 | 1,372 | 1,372 | 1,343 | 1,344 | -26 | -1.9% | 2,300 |
| 2015/08/17 | 1,360 | 1,385 | 1,360 | 1,370 | -20 | -1.4% | 2,800 |
| 2015/08/14 | 1,380 | 1,390 | 1,380 | 1,390 | +35 | +2.6% | 1,000 |
| 2015/08/13 | 1,375 | 1,375 | 1,344 | 1,355 | +11 | +0.8% | 1,900 |
| 2015/08/12 | 1,350 | 1,355 | 1,343 | 1,344 | -26 | -1.9% | 2,200 |
| 2015/08/11 | 1,400 | 1,400 | 1,347 | 1,370 | -28 | -2% | 6,800 |
| 2015/08/10 | 1,420 | 1,420 | 1,370 | 1,398 | +38 | +2.8% | 8,500 |
| 2015/08/07 | 1,350 | 1,360 | 1,343 | 1,360 | +17 | +1.3% | 1,100 |
| 2015/08/06 | 1,340 | 1,343 | 1,340 | 1,343 | +3 | +0.2% | 1,300 |
| 2015/08/05 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 300 |
| 2015/08/04 | 1,335 | 1,340 | 1,319 | 1,340 | +9 | +0.7% | 2,000 |
| 2015/08/03 | 1,374 | 1,374 | 1,331 | 1,331 | -13 | -1% | 1,300 |
| 2015/07/31 | 1,305 | 1,344 | 1,305 | 1,344 | +43 | +3.3% | 700 |
| 2015/07/30 | 1,300 | 1,303 | 1,300 | 1,301 | -29 | -2.2% | 900 |
| 2015/07/29 | 1,330 | 1,330 | 1,330 | 1,330 | -5 | -0.4% | 100 |
| 2015/07/28 | 1,355 | 1,355 | 1,335 | 1,335 | -4 | -0.3% | 200 |
| 2015/07/27 | 1,355 | 1,355 | 1,293 | 1,339 | -16 | -1.2% | 5,900 |
| 2015/07/24 | 1,355 | 1,358 | 1,355 | 1,355 | ±0 | ±0% | 2,100 |
| 2015/07/23 | 1,355 | 1,355 | 1,355 | 1,355 | ±0 | ±0% | 100 |
| 2015/07/22 | 1,380 | 1,380 | 1,355 | 1,355 | -20 | -1.5% | 500 |
| 2015/07/21 | 1,398 | 1,398 | 1,315 | 1,375 | +35 | +2.6% | 5,700 |
| 2015/07/17 | 1,340 | 1,365 | 1,340 | 1,340 | +10 | +0.8% | 2,000 |
| 2015/07/16 | 1,340 | 1,350 | 1,330 | 1,330 | -10 | -0.7% | 2,100 |
| 2015/07/15 | 1,345 | 1,350 | 1,320 | 1,340 | -5 | -0.4% | 1,100 |
| 2015/07/14 | 1,300 | 1,345 | 1,298 | 1,345 | +35 | +2.7% | 700 |
| 2015/07/13 | 1,280 | 1,340 | 1,280 | 1,310 | +30 | +2.3% | 4,400 |
| 2015/07/10 | 1,290 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 3,300 |
| 2015/07/09 | 1,210 | 1,300 | 1,210 | 1,290 | ±0 | ±0% | 8,600 |
| 2015/07/08 | 1,367 | 1,367 | 1,288 | 1,290 | -80 | -5.8% | 10,000 |
| 2015/07/07 | 1,385 | 1,385 | 1,364 | 1,370 | +5 | +0.4% | 4,000 |
| 2015/07/06 | 1,390 | 1,427 | 1,333 | 1,365 | -74 | -5.1% | 8,200 |
| 2015/07/03 | 1,368 | 1,439 | 1,368 | 1,439 | +89 | +6.6% | 12,400 |
| 2015/07/02 | 1,340 | 1,350 | 1,325 | 1,350 | +20 | +1.5% | 3,200 |
| 2015/07/01 | 1,300 | 1,340 | 1,300 | 1,330 | +25 | +1.9% | 1,200 |
| 2015/06/30 | 1,294 | 1,305 | 1,280 | 1,305 | +9 | +0.7% | 3,400 |
| 2015/06/29 | 1,298 | 1,335 | 1,290 | 1,296 | -44 | -3.3% | 14,000 |
2251～
2300
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
