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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,175 | 1,175 | 1,175 | 1,175 | +6 | +0.5% | 200 |
| 2015/04/10 | 1,169 | 1,169 | 1,169 | 1,169 | -2 | -0.2% | 500 |
| 2015/04/09 | 1,175 | 1,177 | 1,170 | 1,171 | -4 | -0.3% | 1,900 |
| 2015/04/08 | 1,167 | 1,177 | 1,167 | 1,175 | +8 | +0.7% | 6,100 |
| 2015/04/07 | 1,174 | 1,174 | 1,167 | 1,167 | ±0 | ±0% | 4,700 |
| 2015/04/06 | 1,151 | 1,179 | 1,150 | 1,167 | +31 | +2.7% | 2,900 |
| 2015/04/03 | 1,136 | 1,136 | 1,136 | 1,136 | -3 | -0.3% | 100 |
| 2015/04/02 | 1,134 | 1,139 | 1,133 | 1,139 | +4 | +0.4% | 1,300 |
| 2015/04/01 | 1,135 | 1,135 | 1,135 | 1,135 | -14 | -1.2% | 100 |
| 2015/03/31 | 1,149 | 1,149 | 1,149 | 1,149 | +19 | +1.7% | 400 |
| 2015/03/30 | 1,153 | 1,153 | 1,121 | 1,130 | +7 | +0.6% | 1,000 |
| 2015/03/27 | 1,142 | 1,144 | 1,106 | 1,123 | -23 | -2% | 2,900 |
| 2015/03/26 | 1,150 | 1,195 | 1,146 | 1,146 | -2 | -0.2% | 3,000 |
| 2015/03/25 | 1,150 | 1,150 | 1,148 | 1,148 | -4 | -0.3% | 5,100 |
| 2015/03/24 | 1,162 | 1,162 | 1,151 | 1,152 | -8 | -0.7% | 3,800 |
| 2015/03/23 | 1,171 | 1,172 | 1,160 | 1,160 | -10 | -0.9% | 7,100 |
| 2015/03/20 | 1,194 | 1,195 | 1,170 | 1,170 | -10 | -0.8% | 4,200 |
| 2015/03/19 | 1,176 | 1,180 | 1,174 | 1,180 | +4 | +0.3% | 1,700 |
| 2015/03/18 | 1,176 | 1,176 | 1,176 | 1,176 | +3 | +0.3% | 500 |
| 2015/03/17 | 1,195 | 1,195 | 1,173 | 1,173 | -25 | -2.1% | 1,500 |
| 2015/03/16 | 1,170 | 1,198 | 1,170 | 1,198 | -1 | -0.1% | 300 |
| 2015/03/13 | 1,171 | 1,200 | 1,171 | 1,199 | +33 | +2.8% | 2,500 |
| 2015/03/12 | 1,190 | 1,200 | 1,166 | 1,166 | +1 | +0.1% | 1,400 |
| 2015/03/11 | 1,165 | 1,165 | 1,165 | 1,165 | -25 | -2.1% | 100 |
| 2015/03/10 | 1,180 | 1,199 | 1,160 | 1,190 | +10 | +0.8% | 4,000 |
| 2015/03/09 | 1,180 | 1,180 | 1,171 | 1,180 | -10 | -0.8% | 1,100 |
| 2015/03/06 | 1,190 | 1,190 | 1,190 | 1,190 | -9 | -0.8% | 100 |
| 2015/03/05 | 1,196 | 1,199 | 1,196 | 1,199 | ±0 | ±0% | 700 |
| 2015/03/04 | 1,198 | 1,199 | 1,180 | 1,199 | -1 | -0.1% | 400 |
| 2015/03/03 | 1,174 | 1,200 | 1,168 | 1,200 | +1 | +0.1% | 4,200 |
| 2015/03/02 | 1,181 | 1,199 | 1,170 | 1,199 | -1 | -0.1% | 2,800 |
| 2015/02/27 | 1,200 | 1,200 | 1,175 | 1,200 | -10 | -0.8% | 4,200 |
| 2015/02/26 | 1,200 | 1,215 | 1,185 | 1,210 | -18 | -1.5% | 3,100 |
| 2015/02/25 | 1,202 | 1,228 | 1,200 | 1,228 | +28 | +2.3% | 5,000 |
| 2015/02/24 | 1,199 | 1,200 | 1,199 | 1,200 | +20 | +1.7% | 1,500 |
| 2015/02/23 | 1,200 | 1,200 | 1,180 | 1,180 | -30 | -2.5% | 5,900 |
| 2015/02/20 | 1,200 | 1,210 | 1,185 | 1,210 | +17 | +1.4% | 3,100 |
| 2015/02/19 | 1,247 | 1,247 | 1,186 | 1,193 | -7 | -0.6% | 1,400 |
| 2015/02/18 | 1,178 | 1,200 | 1,178 | 1,200 | +22 | +1.9% | 1,900 |
| 2015/02/17 | 1,178 | 1,178 | 1,176 | 1,178 | -4 | -0.3% | 1,200 |
| 2015/02/16 | 1,183 | 1,183 | 1,182 | 1,182 | - | - | 1,200 |
| 2015/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/12 | 1,170 | 1,194 | 1,170 | 1,194 | +33 | +2.8% | 500 |
| 2015/02/10 | 1,200 | 1,200 | 1,153 | 1,161 | -24 | -2% | 1,000 |
| 2015/02/09 | 1,170 | 1,245 | 1,170 | 1,185 | +15 | +1.3% | 1,000 |
| 2015/02/06 | 1,166 | 1,170 | 1,166 | 1,170 | - | - | 300 |
| 2015/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/04 | 1,170 | 1,172 | 1,165 | 1,170 | -12 | -1% | 3,500 |
| 2015/02/03 | 1,183 | 1,200 | 1,182 | 1,182 | -6 | -0.5% | 500 |
| 2015/02/02 | 1,171 | 1,200 | 1,171 | 1,188 | -12 | -1% | 3,100 |
2451～
2500
件表示中 / 3684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 | 75,000円 | +3.1% | +2.3% | 3.33% | 11.12倍 | 0.60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 |
| 神奈交 | 367,500円 | +0.2% | -8.0% | 2.45% | 10.20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 |
| 山陽電 | 203,900円 | -2.4% | -10.1% | 1.47% | 15.59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 |
| 神姫バス | 347,000円 | +6.9% | +3.0% | 1.73% | 9.26倍 | 0.44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 |
| 遠州トラック | 272,100円 | +6.5% | +15.8% | 3.45% | 9.68倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
