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 |
|---|---|---|---|---|---|---|---|
| 2026/02/20 | 4,190 | 4,290 | 4,185 | 4,275 | +55 | +1.3% | 29,300 |
| 2026/02/19 | 4,220 | 4,250 | 4,170 | 4,220 | +30 | +0.7% | 25,400 |
| 2026/02/18 | 4,190 | 4,220 | 4,160 | 4,190 | ±0 | ±0% | 15,300 |
| 2026/02/17 | 4,255 | 4,255 | 4,170 | 4,190 | -65 | -1.5% | 32,600 |
| 2026/02/16 | 4,300 | 4,325 | 4,225 | 4,255 | -15 | -0.4% | 35,200 |
| 2026/02/13 | 4,350 | 4,380 | 4,270 | 4,270 | -150 | -3.4% | 35,600 |
| 2026/02/12 | 4,330 | 4,425 | 4,285 | 4,420 | +135 | +3.2% | 42,900 |
| 2026/02/10 | 4,300 | 4,330 | 4,280 | 4,285 | +25 | +0.6% | 31,200 |
| 2026/02/09 | 4,225 | 4,270 | 4,200 | 4,260 | +85 | +2% | 41,300 |
| 2026/02/06 | 4,095 | 4,185 | 4,085 | 4,175 | +30 | +0.7% | 39,100 |
| 2026/02/05 | 4,220 | 4,220 | 4,070 | 4,145 | -80 | -1.9% | 44,900 |
| 2026/02/04 | 4,040 | 4,245 | 4,005 | 4,225 | +185 | +4.6% | 62,300 |
| 2026/02/03 | 3,950 | 4,090 | 3,905 | 4,040 | +155 | +4% | 89,900 |
| 2026/02/02 | 4,090 | 4,090 | 3,865 | 3,885 | +215 | +5.9% | 139,000 |
| 2026/01/30 | 3,660 | 3,675 | 3,610 | 3,670 | +5 | +0.1% | 54,500 |
| 2026/01/29 | 3,680 | 3,690 | 3,615 | 3,665 | -15 | -0.4% | 31,800 |
| 2026/01/28 | 3,760 | 3,760 | 3,635 | 3,680 | -80 | -2.1% | 41,800 |
| 2026/01/27 | 3,720 | 3,775 | 3,700 | 3,760 | +25 | +0.7% | 30,000 |
| 2026/01/26 | 3,830 | 3,830 | 3,735 | 3,735 | -160 | -4.1% | 51,300 |
| 2026/01/23 | 3,900 | 3,930 | 3,855 | 3,895 | +10 | +0.3% | 32,000 |
| 2026/01/22 | 3,880 | 3,905 | 3,850 | 3,885 | +50 | +1.3% | 41,500 |
| 2026/01/21 | 3,770 | 3,860 | 3,755 | 3,835 | -45 | -1.2% | 33,200 |
| 2026/01/20 | 3,915 | 3,915 | 3,850 | 3,880 | -50 | -1.3% | 27,400 |
| 2026/01/19 | 3,960 | 3,995 | 3,875 | 3,930 | -80 | -2% | 53,300 |
| 2026/01/16 | 3,950 | 4,015 | 3,945 | 4,010 | +80 | +2% | 55,600 |
| 2026/01/15 | 3,905 | 3,960 | 3,895 | 3,930 | +10 | +0.3% | 35,700 |
| 2026/01/14 | 3,880 | 3,925 | 3,880 | 3,920 | +40 | +1% | 30,300 |
| 2026/01/13 | 3,865 | 3,910 | 3,835 | 3,880 | +30 | +0.8% | 54,100 |
| 2026/01/09 | 3,830 | 3,865 | 3,815 | 3,850 | +10 | +0.3% | 23,200 |
| 2026/01/08 | 3,845 | 3,865 | 3,820 | 3,840 | -5 | -0.1% | 23,200 |
| 2026/01/07 | 3,860 | 3,880 | 3,825 | 3,845 | -30 | -0.8% | 25,000 |
| 2026/01/06 | 3,800 | 3,885 | 3,800 | 3,875 | +75 | +2% | 49,500 |
| 2026/01/05 | 3,790 | 3,845 | 3,770 | 3,800 | +15 | +0.4% | 57,600 |
| 2025/12/30 | 3,805 | 3,840 | 3,775 | 3,785 | +5 | +0.1% | 37,300 |
| 2025/12/29 | 3,745 | 3,790 | 3,735 | 3,780 | +55 | +1.5% | 36,600 |
| 2025/12/26 | 3,800 | 3,800 | 3,705 | 3,725 | -55 | -1.5% | 33,700 |
| 2025/12/25 | 3,755 | 3,805 | 3,745 | 3,780 | +25 | +0.7% | 27,600 |
| 2025/12/24 | 3,780 | 3,800 | 3,755 | 3,755 | +5 | +0.1% | 27,000 |
| 2025/12/23 | 3,725 | 3,765 | 3,710 | 3,750 | -15 | -0.4% | 39,700 |
| 2025/12/22 | 3,780 | 3,800 | 3,715 | 3,765 | +5 | +0.1% | 39,700 |
| 2025/12/19 | 3,790 | 3,795 | 3,735 | 3,760 | +5 | +0.1% | 58,600 |
| 2025/12/18 | 3,655 | 3,760 | 3,635 | 3,755 | +90 | +2.5% | 46,400 |
| 2025/12/17 | 3,680 | 3,680 | 3,625 | 3,665 | +5 | +0.1% | 25,800 |
| 2025/12/16 | 3,720 | 3,720 | 3,630 | 3,660 | -65 | -1.7% | 44,800 |
| 2025/12/15 | 3,595 | 3,725 | 3,570 | 3,725 | +140 | +3.9% | 61,700 |
| 2025/12/12 | 3,605 | 3,610 | 3,540 | 3,585 | +105 | +3% | 35,500 |
| 2025/12/11 | 3,540 | 3,540 | 3,475 | 3,480 | -55 | -1.6% | 30,800 |
| 2025/12/10 | 3,430 | 3,550 | 3,430 | 3,535 | +105 | +3.1% | 31,400 |
| 2025/12/09 | 3,470 | 3,500 | 3,420 | 3,430 | -45 | -1.3% | 21,600 |
| 2025/12/08 | 3,470 | 3,480 | 3,440 | 3,475 | +50 | +1.5% | 17,500 |
51～
100
件表示中 / 3938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 | 364,500円 | +7.0% | -22.4% | 1.37% | 7.01倍 | 0.64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 | 133,600円 | -3.4% | -12.1% | 4.49% | - | 0.45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 |
| ＡｅｒｏＥｄｇｅ | 468,000円 | +40.2% | +78.8% | 0.00% | 79.47倍 | 12.57倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| アクセルスペ | 70,300円 | +57.6% | - | 0.00% | - | 5.34倍 |
|
顧客向け小型衛星の開発・運用や、自社衛星で撮影した画像データの提供・分析サービス等展開 |
| ユタカ技研 | 299,700円 | -9.6% | +3.1% | 0.00% | 10.57倍 | 0.43倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。インド部品大手が２６年２月上旬からＴＯＢ開始へ |
市場注目の銘柄
チャート関連のコラム
