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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/01/30 | 1,251 | 1,251 | 1,200 | 1,200 | -60 | -4.8% | 3,400 |
| 2015/01/29 | 1,240 | 1,280 | 1,240 | 1,260 | +30 | +2.4% | 2,200 |
| 2015/01/28 | 1,200 | 1,230 | 1,170 | 1,230 | -20 | -1.6% | 3,100 |
| 2015/01/27 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 800 |
| 2015/01/26 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,300 |
| 2015/01/23 | 1,280 | 1,291 | 1,245 | 1,250 | -30 | -2.3% | 8,900 |
| 2015/01/22 | 1,112 | 1,280 | 1,112 | 1,280 | - | - | 6,900 |
| 2015/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/20 | 1,129 | 1,129 | 1,110 | 1,110 | +4 | +0.4% | 500 |
| 2015/01/19 | 1,120 | 1,120 | 1,106 | 1,106 | -14 | -1.3% | 3,100 |
| 2015/01/16 | 1,130 | 1,130 | 1,120 | 1,120 | -19 | -1.7% | 200 |
| 2015/01/15 | 1,139 | 1,139 | 1,111 | 1,139 | +27 | +2.4% | 2,000 |
| 2015/01/14 | 1,112 | 1,113 | 1,111 | 1,112 | +1 | +0.1% | 1,300 |
| 2015/01/13 | 1,116 | 1,116 | 1,110 | 1,111 | -9 | -0.8% | 3,200 |
| 2015/01/09 | 1,123 | 1,123 | 1,120 | 1,120 | -9 | -0.8% | 900 |
| 2015/01/08 | 1,122 | 1,129 | 1,122 | 1,129 | +7 | +0.6% | 800 |
| 2015/01/07 | 1,122 | 1,122 | 1,122 | 1,122 | -1 | -0.1% | 1,200 |
| 2015/01/06 | 1,132 | 1,143 | 1,122 | 1,123 | -7 | -0.6% | 1,400 |
2551～
2600
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
