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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/06/26 | 1,320 | 1,340 | 1,320 | 1,340 | +19 | +1.4% | 2,200 |
| 2015/06/25 | 1,334 | 1,340 | 1,319 | 1,321 | -4 | -0.3% | 4,100 |
| 2015/06/24 | 1,285 | 1,325 | 1,285 | 1,325 | +40 | +3.1% | 10,900 |
| 2015/06/23 | 1,266 | 1,290 | 1,266 | 1,285 | +15 | +1.2% | 2,500 |
| 2015/06/22 | 1,277 | 1,279 | 1,270 | 1,270 | +23 | +1.8% | 4,200 |
| 2015/06/19 | 1,242 | 1,268 | 1,242 | 1,247 | -18 | -1.4% | 1,600 |
| 2015/06/18 | 1,270 | 1,270 | 1,248 | 1,265 | +24 | +1.9% | 1,500 |
| 2015/06/17 | 1,270 | 1,270 | 1,241 | 1,241 | -1 | -0.1% | 1,800 |
| 2015/06/16 | 1,234 | 1,250 | 1,234 | 1,242 | -37 | -2.9% | 3,200 |
| 2015/06/15 | 1,278 | 1,279 | 1,222 | 1,279 | +1 | +0.1% | 1,900 |
| 2015/06/12 | 1,222 | 1,308 | 1,222 | 1,278 | +68 | +5.6% | 8,800 |
| 2015/06/11 | 1,200 | 1,210 | 1,200 | 1,210 | +27 | +2.3% | 2,600 |
| 2015/06/10 | 1,184 | 1,184 | 1,183 | 1,183 | +3 | +0.3% | 800 |
| 2015/06/09 | 1,192 | 1,192 | 1,180 | 1,180 | -14 | -1.2% | 1,500 |
| 2015/06/08 | 1,188 | 1,194 | 1,188 | 1,194 | +6 | +0.5% | 2,300 |
| 2015/06/05 | 1,187 | 1,188 | 1,173 | 1,188 | +15 | +1.3% | 1,100 |
| 2015/06/04 | 1,175 | 1,175 | 1,173 | 1,173 | -2 | -0.2% | 2,500 |
| 2015/06/03 | 1,175 | 1,180 | 1,175 | 1,175 | -10 | -0.8% | 1,200 |
2451～
2500
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
