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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 2016/02/08 | 1,495 | 1,498 | 1,495 | 1,495 | ±0 | ±0% | 2,100 |
| 2016/02/05 | 1,498 | 1,498 | 1,495 | 1,495 | -43 | -2.8% | 1,400 |
| 2016/02/04 | 1,506 | 1,538 | 1,501 | 1,538 | +28 | +1.9% | 1,000 |
| 2016/02/03 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 600 |
| 2016/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/01 | 1,530 | 1,535 | 1,530 | 1,535 | ±0 | ±0% | 2,000 |
| 2016/01/29 | 1,500 | 1,535 | 1,500 | 1,535 | +43 | +2.9% | 3,100 |
| 2016/01/28 | 1,492 | 1,492 | 1,492 | 1,492 | ±0 | ±0% | 200 |
| 2016/01/27 | 1,492 | 1,492 | 1,492 | 1,492 | ±0 | ±0% | 600 |
| 2016/01/26 | 1,495 | 1,495 | 1,492 | 1,492 | +1 | +0.1% | 200 |
| 2016/01/25 | 1,491 | 1,491 | 1,491 | 1,491 | ±0 | ±0% | 500 |
| 2016/01/22 | 1,491 | 1,491 | 1,491 | 1,491 | +90 | +6.4% | 300 |
| 2016/01/21 | 1,480 | 1,480 | 1,401 | 1,401 | -79 | -5.3% | 3,200 |
| 2016/01/20 | 1,524 | 1,524 | 1,480 | 1,480 | -44 | -2.9% | 3,900 |
| 2016/01/19 | 1,524 | 1,524 | 1,524 | 1,524 | -6 | -0.4% | 200 |
| 2016/01/18 | 1,540 | 1,540 | 1,515 | 1,530 | -50 | -3.2% | 4,300 |
| 2016/01/15 | 1,578 | 1,580 | 1,578 | 1,580 | - | - | 1,000 |
| 2016/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2301～
2350
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 | 74,500円 | +10.6% | +2.2% | 3.36% | 11.58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 | 211,900円 | +3.8% | -2.4% | 1.89% | 13.24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 |
| 神奈交 | 369,500円 | +1.3% | -40.0% | 2.44% | 17.99倍 | 0.79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 | 387,000円 | +10.3% | +10.8% | 1.24% | 15.54倍 | 3.08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
