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 |
---|---|---|---|---|---|---|---|
2025/04/04 | 1,990 | 1,997 | 1,890 | 1,917 | -83 | -4.2% | 46,300 |
2025/04/03 | 2,020 | 2,039 | 1,989 | 2,000 | -39 | -1.9% | 37,100 |
2025/04/02 | 2,057 | 2,057 | 2,030 | 2,039 | -1 | ±0% | 8,200 |
2025/04/01 | 2,052 | 2,053 | 2,036 | 2,040 | +6 | +0.3% | 7,400 |
2025/03/31 | 2,058 | 2,071 | 2,028 | 2,034 | -48 | -2.3% | 22,100 |
2025/03/28 | 2,108 | 2,128 | 2,080 | 2,082 | -67 | -3.1% | 15,600 |
2025/03/27 | 2,141 | 2,150 | 2,121 | 2,149 | -10 | -0.5% | 18,900 |
2025/03/26 | 2,123 | 2,160 | 2,123 | 2,159 | +19 | +0.9% | 17,700 |
2025/03/25 | 2,120 | 2,147 | 2,104 | 2,140 | +36 | +1.7% | 10,900 |
2025/03/24 | 2,143 | 2,143 | 2,103 | 2,104 | -39 | -1.8% | 11,600 |
2025/03/21 | 2,121 | 2,170 | 2,115 | 2,143 | +21 | +1% | 13,700 |
2025/03/19 | 2,092 | 2,129 | 2,092 | 2,122 | +30 | +1.4% | 6,300 |
2025/03/18 | 2,125 | 2,126 | 2,092 | 2,092 | -11 | -0.5% | 11,400 |
2025/03/17 | 2,099 | 2,132 | 2,099 | 2,103 | +5 | +0.2% | 8,500 |
2025/03/14 | 2,087 | 2,098 | 2,078 | 2,098 | +15 | +0.7% | 11,000 |
2025/03/13 | 2,108 | 2,110 | 2,069 | 2,083 | -17 | -0.8% | 17,600 |
2025/03/12 | 2,072 | 2,103 | 2,072 | 2,100 | +28 | +1.4% | 7,400 |
2025/03/11 | 2,072 | 2,083 | 2,050 | 2,072 | -25 | -1.2% | 11,000 |
2025/03/10 | 2,130 | 2,130 | 2,083 | 2,097 | -22 | -1% | 5,000 |
2025/03/07 | 2,101 | 2,138 | 2,085 | 2,119 | -11 | -0.5% | 9,000 |
2025/03/06 | 2,140 | 2,151 | 2,111 | 2,130 | +12 | +0.6% | 12,800 |
2025/03/05 | 2,094 | 2,119 | 2,086 | 2,118 | +38 | +1.8% | 12,600 |
2025/03/04 | 2,098 | 2,098 | 2,064 | 2,080 | -18 | -0.9% | 8,900 |
2025/03/03 | 2,073 | 2,099 | 2,064 | 2,098 | +52 | +2.5% | 12,200 |
2025/02/28 | 2,073 | 2,073 | 2,031 | 2,046 | -27 | -1.3% | 15,000 |
2025/02/27 | 2,062 | 2,082 | 2,045 | 2,073 | +32 | +1.6% | 9,700 |
2025/02/26 | 2,059 | 2,059 | 2,024 | 2,041 | -18 | -0.9% | 8,600 |
2025/02/25 | 2,025 | 2,063 | 2,018 | 2,059 | +32 | +1.6% | 16,000 |
2025/02/21 | 2,061 | 2,065 | 2,013 | 2,027 | -33 | -1.6% | 25,200 |
2025/02/20 | 2,093 | 2,103 | 2,060 | 2,060 | -33 | -1.6% | 14,000 |
2025/02/19 | 2,118 | 2,139 | 2,091 | 2,093 | -45 | -2.1% | 17,300 |
2025/02/18 | 2,116 | 2,139 | 2,105 | 2,138 | +35 | +1.7% | 8,600 |
2025/02/17 | 2,113 | 2,123 | 2,103 | 2,103 | -10 | -0.5% | 9,100 |
2025/02/14 | 2,192 | 2,209 | 2,101 | 2,113 | -76 | -3.5% | 27,200 |
2025/02/13 | 2,180 | 2,201 | 2,173 | 2,189 | +27 | +1.2% | 26,900 |
2025/02/12 | 2,180 | 2,180 | 2,155 | 2,162 | ±0 | ±0% | 4,200 |
2025/02/10 | 2,175 | 2,186 | 2,162 | 2,162 | -9 | -0.4% | 8,900 |
2025/02/07 | 2,188 | 2,209 | 2,151 | 2,171 | +1 | ±0% | 15,900 |
2025/02/06 | 2,199 | 2,209 | 2,158 | 2,170 | -10 | -0.5% | 7,800 |
2025/02/05 | 2,180 | 2,191 | 2,164 | 2,180 | +50 | +2.3% | 12,800 |
2025/02/04 | 2,184 | 2,200 | 2,130 | 2,130 | -29 | -1.3% | 12,700 |
2025/02/03 | 2,227 | 2,227 | 2,141 | 2,159 | -71 | -3.2% | 24,800 |
2025/01/31 | 2,246 | 2,283 | 2,227 | 2,230 | -16 | -0.7% | 11,100 |
2025/01/30 | 2,185 | 2,254 | 2,185 | 2,246 | +54 | +2.5% | 13,900 |
2025/01/29 | 2,222 | 2,222 | 2,185 | 2,192 | -28 | -1.3% | 13,900 |
2025/01/28 | 2,160 | 2,222 | 2,160 | 2,220 | +60 | +2.8% | 11,700 |
2025/01/27 | 2,161 | 2,173 | 2,144 | 2,160 | +28 | +1.3% | 21,800 |
2025/01/24 | 2,132 | 2,180 | 2,132 | 2,132 | ±0 | ±0% | 13,900 |
2025/01/23 | 2,110 | 2,142 | 2,101 | 2,132 | +9 | +0.4% | 13,300 |
2025/01/22 | 2,118 | 2,160 | 2,109 | 2,123 | +31 | +1.5% | 10,700 |
1~
50
件表示中 / 3673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 | 191,700円 | +3.3% | -9.6% | 1.56% | 5.53倍 | 0.44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 |
ユニプレス | 94,000円 | -4.5% | -36.3% | 6.38% | - | 0.26倍 |
|
自動車用プレス大手。日産向け7割程度。車体骨格や変速機部品、樹脂なども。世界3極体制 |
ユタカ技研 | 199,400円 | -19.1% | -48.4% | 3.61% | 11.36倍 | 0.30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 |
曙ブレーキ | 9,500円 | +0.8% | -73.5% | 0.00% | 10.13倍 | 0.50倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
JPNエンジン | 288,100円 | +37.4% | +49.5% | 2.50% | 5.82倍 | 1.96倍 |
|
舶用ディーゼル機関専業。17年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
市場注目の銘柄
チャート関連のコラム