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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,375 | 1,375 | 1,320 | 1,322 | -33 | -2.4% | 1,000 |
| 2015/10/26 | 1,320 | 1,377 | 1,320 | 1,355 | +55 | +4.2% | 7,200 |
| 2015/10/23 | 1,329 | 1,335 | 1,300 | 1,300 | -29 | -2.2% | 2,500 |
| 2015/10/22 | 1,330 | 1,330 | 1,270 | 1,329 | +2 | +0.2% | 1,500 |
| 2015/10/21 | 1,329 | 1,329 | 1,327 | 1,327 | +28 | +2.2% | 400 |
| 2015/10/20 | 1,299 | 1,299 | 1,299 | 1,299 | +9 | +0.7% | 100 |
| 2015/10/19 | 1,273 | 1,290 | 1,273 | 1,290 | - | - | 1,000 |
| 2015/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/15 | 1,302 | 1,302 | 1,275 | 1,299 | +27 | +2.1% | 800 |
| 2015/10/14 | 1,272 | 1,272 | 1,272 | 1,272 | -28 | -2.2% | 500 |
| 2015/10/13 | 1,300 | 1,300 | 1,295 | 1,300 | +20 | +1.6% | 600 |
| 2015/10/09 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 800 |
| 2015/10/08 | 1,285 | 1,290 | 1,250 | 1,290 | +5 | +0.4% | 900 |
| 2015/10/07 | 1,270 | 1,285 | 1,270 | 1,285 | +15 | +1.2% | 300 |
| 2015/10/06 | 1,275 | 1,275 | 1,212 | 1,270 | ±0 | ±0% | 3,200 |
| 2015/10/05 | 1,247 | 1,270 | 1,247 | 1,270 | ±0 | ±0% | 500 |
| 2015/10/02 | 1,260 | 1,270 | 1,260 | 1,270 | +11 | +0.9% | 900 |
| 2015/10/01 | 1,259 | 1,259 | 1,259 | 1,259 | +25 | +2% | 100 |
| 2015/09/30 | 1,231 | 1,234 | 1,200 | 1,234 | +3 | +0.2% | 3,200 |
| 2015/09/29 | 1,240 | 1,240 | 1,231 | 1,231 | -20 | -1.6% | 1,500 |
| 2015/09/28 | 1,235 | 1,265 | 1,231 | 1,251 | -49 | -3.8% | 3,000 |
| 2015/09/25 | 1,303 | 1,303 | 1,279 | 1,300 | -33 | -2.5% | 3,000 |
| 2015/09/24 | 1,350 | 1,350 | 1,258 | 1,333 | -22 | -1.6% | 4,400 |
| 2015/09/18 | 1,320 | 1,355 | 1,320 | 1,355 | +35 | +2.7% | 2,100 |
| 2015/09/17 | 1,330 | 1,335 | 1,320 | 1,320 | +10 | +0.8% | 900 |
| 2015/09/16 | 1,350 | 1,350 | 1,300 | 1,310 | -20 | -1.5% | 1,300 |
| 2015/09/15 | 1,324 | 1,350 | 1,300 | 1,330 | +38 | +2.9% | 3,500 |
| 2015/09/14 | 1,333 | 1,333 | 1,292 | 1,292 | -37 | -2.8% | 1,900 |
| 2015/09/11 | 1,285 | 1,330 | 1,285 | 1,329 | +14 | +1.1% | 900 |
| 2015/09/10 | 1,285 | 1,315 | 1,285 | 1,315 | +30 | +2.3% | 1,400 |
| 2015/09/09 | 1,250 | 1,285 | 1,250 | 1,285 | +70 | +5.8% | 2,500 |
| 2015/09/08 | 1,255 | 1,255 | 1,203 | 1,215 | -50 | -4% | 3,500 |
| 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 |
2401～
2450
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
