日本車輌製造の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,318 | 2,359 | 2,275 | 2,348 | +29 | +1.3% | 46,000 |
| 2024/04/25 | 2,344 | 2,372 | 2,319 | 2,319 | -50 | -2.1% | 20,900 |
| 2024/04/24 | 2,348 | 2,380 | 2,345 | 2,369 | +36 | +1.5% | 10,800 |
| 2024/04/23 | 2,393 | 2,393 | 2,329 | 2,333 | -32 | -1.4% | 10,300 |
| 2024/04/22 | 2,337 | 2,369 | 2,321 | 2,365 | +78 | +3.4% | 15,900 |
| 2024/04/19 | 2,315 | 2,323 | 2,226 | 2,287 | -40 | -1.7% | 27,700 |
| 2024/04/18 | 2,321 | 2,332 | 2,309 | 2,327 | +19 | +0.8% | 7,300 |
| 2024/04/17 | 2,350 | 2,363 | 2,292 | 2,308 | -53 | -2.2% | 29,400 |
| 2024/04/16 | 2,428 | 2,428 | 2,349 | 2,361 | -80 | -3.3% | 31,300 |
| 2024/04/15 | 2,456 | 2,474 | 2,433 | 2,441 | -40 | -1.6% | 11,200 |
| 2024/04/12 | 2,495 | 2,504 | 2,461 | 2,481 | -19 | -0.8% | 25,700 |
| 2024/04/11 | 2,490 | 2,505 | 2,461 | 2,500 | -4 | -0.2% | 20,200 |
| 2024/04/10 | 2,470 | 2,544 | 2,465 | 2,504 | +40 | +1.6% | 20,400 |
| 2024/04/09 | 2,480 | 2,480 | 2,435 | 2,464 | -18 | -0.7% | 18,000 |
| 2024/04/08 | 2,547 | 2,547 | 2,482 | 2,482 | -31 | -1.2% | 17,500 |
| 2024/04/05 | 2,550 | 2,575 | 2,495 | 2,513 | -72 | -2.8% | 51,100 |
| 2024/04/04 | 2,470 | 2,590 | 2,451 | 2,585 | +150 | +6.2% | 64,000 |
| 2024/04/03 | 2,450 | 2,469 | 2,390 | 2,435 | +107 | +4.6% | 54,000 |
| 2024/04/02 | 2,370 | 2,375 | 2,327 | 2,328 | -33 | -1.4% | 17,900 |
| 2024/04/01 | 2,379 | 2,388 | 2,355 | 2,361 | -29 | -1.2% | 13,700 |
| 2024/03/29 | 2,370 | 2,404 | 2,368 | 2,390 | +20 | +0.8% | 7,500 |
| 2024/03/28 | 2,400 | 2,420 | 2,358 | 2,370 | -34 | -1.4% | 32,700 |
| 2024/03/27 | 2,400 | 2,415 | 2,393 | 2,404 | +4 | +0.2% | 20,300 |
| 2024/03/26 | 2,400 | 2,420 | 2,391 | 2,400 | ±0 | ±0% | 9,200 |
| 2024/03/25 | 2,380 | 2,419 | 2,374 | 2,400 | -10 | -0.4% | 13,000 |
| 2024/03/22 | 2,438 | 2,438 | 2,402 | 2,410 | -10 | -0.4% | 13,600 |
| 2024/03/21 | 2,402 | 2,436 | 2,375 | 2,420 | +53 | +2.2% | 24,100 |
| 2024/03/19 | 2,376 | 2,378 | 2,351 | 2,367 | -9 | -0.4% | 19,000 |
| 2024/03/18 | 2,384 | 2,394 | 2,368 | 2,376 | -8 | -0.3% | 14,200 |
| 2024/03/15 | 2,379 | 2,402 | 2,351 | 2,384 | +5 | +0.2% | 14,600 |
| 2024/03/14 | 2,365 | 2,379 | 2,354 | 2,379 | +10 | +0.4% | 15,200 |
| 2024/03/13 | 2,402 | 2,413 | 2,364 | 2,369 | -44 | -1.8% | 13,900 |
| 2024/03/12 | 2,395 | 2,420 | 2,364 | 2,413 | -1 | ±0% | 16,400 |
| 2024/03/11 | 2,472 | 2,479 | 2,377 | 2,414 | -71 | -2.9% | 33,100 |
| 2024/03/08 | 2,448 | 2,510 | 2,434 | 2,485 | +35 | +1.4% | 34,700 |
| 2024/03/07 | 2,450 | 2,495 | 2,436 | 2,450 | +4 | +0.2% | 32,500 |
| 2024/03/06 | 2,400 | 2,460 | 2,400 | 2,446 | +46 | +1.9% | 28,700 |
| 2024/03/05 | 2,373 | 2,411 | 2,363 | 2,400 | +1 | ±0% | 23,600 |
| 2024/03/04 | 2,410 | 2,425 | 2,361 | 2,399 | -9 | -0.4% | 24,800 |
| 2024/03/01 | 2,435 | 2,435 | 2,371 | 2,408 | -39 | -1.6% | 24,400 |
| 2024/02/29 | 2,447 | 2,467 | 2,434 | 2,447 | ±0 | ±0% | 13,500 |
| 2024/02/28 | 2,446 | 2,498 | 2,441 | 2,447 | +17 | +0.7% | 30,900 |
| 2024/02/27 | 2,385 | 2,439 | 2,385 | 2,430 | +68 | +2.9% | 29,200 |
| 2024/02/26 | 2,356 | 2,389 | 2,348 | 2,362 | +6 | +0.3% | 20,000 |
| 2024/02/22 | 2,340 | 2,367 | 2,330 | 2,356 | +46 | +2% | 21,100 |
| 2024/02/21 | 2,299 | 2,320 | 2,294 | 2,310 | +1 | ±0% | 17,200 |
| 2024/02/20 | 2,300 | 2,333 | 2,288 | 2,309 | +10 | +0.4% | 19,100 |
| 2024/02/19 | 2,276 | 2,299 | 2,257 | 2,299 | +44 | +2% | 13,100 |
| 2024/02/16 | 2,213 | 2,268 | 2,213 | 2,255 | +38 | +1.7% | 18,200 |
| 2024/02/15 | 2,246 | 2,255 | 2,211 | 2,217 | -25 | -1.1% | 20,600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日車輌」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 |
|---|---|---|---|---|---|---|---|---|
| 日車輌 | 234,800円 | -9.2% | +4.6% | 0.85% | 8.92倍 | 0.61倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| 三桜工 | 111,500円 | +12.6% | +369.8% | 2.38% | 9.97倍 | 0.96倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| ユタカ技研 | 244,000円 | -3.2% | +76.4% | 3.69% | 6.70倍 | 0.38倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 大同メタ | 61,500円 | +10.8% | +44.4% | 1.63% | 24.16倍 | 0.45倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| ジャムコ | 106,300円 | +35.9% | +2.0% | 0.00% | 19.81倍 | 2.01倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。航空会社向けギャレー（厨房設備）でも世界大手 |
市場注目の銘柄
チャート関連のコラム
