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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 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 |
2024/02/14 | 2,277 | 2,285 | 2,242 | 2,242 | -41 | -1.8% | 18,800 |
2024/02/13 | 2,299 | 2,299 | 2,261 | 2,283 | -7 | -0.3% | 21,500 |
2024/02/09 | 2,261 | 2,305 | 2,261 | 2,290 | +31 | +1.4% | 22,400 |
2024/02/08 | 2,248 | 2,271 | 2,226 | 2,259 | -27 | -1.2% | 22,000 |
2024/02/07 | 2,268 | 2,291 | 2,256 | 2,286 | +31 | +1.4% | 16,000 |
2024/02/06 | 2,287 | 2,287 | 2,255 | 2,255 | -24 | -1.1% | 15,800 |
2024/02/05 | 2,269 | 2,291 | 2,257 | 2,279 | +9 | +0.4% | 11,100 |
2024/02/02 | 2,240 | 2,276 | 2,225 | 2,270 | +49 | +2.2% | 27,000 |
2024/02/01 | 2,290 | 2,294 | 2,211 | 2,221 | -100 | -4.3% | 48,000 |
2024/01/31 | 2,213 | 2,321 | 2,213 | 2,321 | +110 | +5% | 94,700 |
2024/01/30 | 2,200 | 2,287 | 2,178 | 2,211 | +46 | +2.1% | 180,500 |
2024/01/29 | 2,150 | 2,165 | 2,134 | 2,165 | +49 | +2.3% | 50,500 |
2024/01/26 | 2,133 | 2,133 | 2,113 | 2,116 | -14 | -0.7% | 19,000 |
2024/01/25 | 2,121 | 2,139 | 2,121 | 2,130 | +13 | +0.6% | 7,600 |
2024/01/24 | 2,115 | 2,126 | 2,115 | 2,117 | +7 | +0.3% | 8,400 |
2024/01/23 | 2,125 | 2,127 | 2,105 | 2,110 | -10 | -0.5% | 14,200 |
2024/01/22 | 2,117 | 2,135 | 2,113 | 2,120 | +4 | +0.2% | 15,600 |
2024/01/19 | 2,135 | 2,137 | 2,103 | 2,116 | -25 | -1.2% | 16,800 |
2024/01/18 | 2,144 | 2,147 | 2,119 | 2,141 | +17 | +0.8% | 6,300 |
2024/01/17 | 2,139 | 2,148 | 2,122 | 2,124 | +5 | +0.2% | 10,500 |
2024/01/16 | 2,145 | 2,145 | 2,119 | 2,119 | -26 | -1.2% | 8,000 |
2024/01/15 | 2,119 | 2,155 | 2,119 | 2,145 | +29 | +1.4% | 17,600 |
2024/01/12 | 2,150 | 2,150 | 2,108 | 2,116 | -29 | -1.4% | 13,800 |
2024/01/11 | 2,150 | 2,154 | 2,136 | 2,145 | +2 | +0.1% | 19,900 |
2024/01/10 | 2,116 | 2,150 | 2,112 | 2,143 | +42 | +2% | 19,400 |
2024/01/09 | 2,127 | 2,150 | 2,101 | 2,101 | -18 | -0.8% | 26,600 |
2024/01/05 | 2,098 | 2,130 | 2,087 | 2,119 | +29 | +1.4% | 16,000 |
2024/01/04 | 2,057 | 2,096 | 2,030 | 2,090 | +33 | +1.6% | 13,000 |
2023/12/29 | 2,047 | 2,060 | 2,047 | 2,057 | -6 | -0.3% | 7,200 |
2023/12/28 | 2,026 | 2,063 | 2,026 | 2,063 | +23 | +1.1% | 8,700 |
2023/12/27 | 2,026 | 2,047 | 2,026 | 2,040 | +12 | +0.6% | 13,800 |
2023/12/26 | 2,035 | 2,043 | 2,019 | 2,028 | -4 | -0.2% | 11,800 |
2023/12/25 | 2,056 | 2,065 | 2,030 | 2,032 | -19 | -0.9% | 8,100 |
2023/12/22 | 2,050 | 2,067 | 2,048 | 2,051 | +3 | +0.1% | 11,000 |
2023/12/21 | 2,060 | 2,060 | 2,040 | 2,048 | -17 | -0.8% | 8,400 |
2023/12/20 | 2,056 | 2,070 | 2,056 | 2,065 | +5 | +0.2% | 8,500 |
2023/12/19 | 2,073 | 2,073 | 2,031 | 2,060 | -13 | -0.6% | 7,500 |
2023/12/18 | 2,089 | 2,089 | 2,048 | 2,073 | -21 | -1% | 11,200 |
2023/12/15 | 2,069 | 2,105 | 2,069 | 2,094 | +14 | +0.7% | 20,100 |
2023/12/14 | 2,098 | 2,098 | 2,066 | 2,080 | -14 | -0.7% | 14,500 |
2023/12/13 | 2,067 | 2,095 | 2,067 | 2,094 | +27 | +1.3% | 19,600 |
2023/12/12 | 2,077 | 2,084 | 2,060 | 2,067 | -5 | -0.2% | 13,000 |
2023/12/11 | 2,074 | 2,085 | 2,053 | 2,072 | +28 | +1.4% | 9,800 |
51~
100
件表示中 / 3452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 | 235,400円 | +3.3% | -9.6% | 1.27% | 6.79倍 | 0.54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 |
JPNエンジン | 1,453,000円 | +27.1% | +10.0% | 1.07% | 13.53倍 | 4.16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 |
ユタカ技研 | 214,400円 | -3.2% | +76.4% | 4.20% | 5.88倍 | 0.33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 |
ジャムコ | 137,100円 | +35.9% | +2.0% | 0.00% | 25.55倍 | 2.59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 |
大同メタ | 58,900円 | +10.8% | +44.4% | 1.70% | 23.13倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム