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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 2,434 | 2,495 | 2,433 | 2,482 | +75 | +3.1% | 19,600 |
2021/01/06 | 2,402 | 2,429 | 2,387 | 2,407 | +5 | +0.2% | 15,700 |
2021/01/05 | 2,384 | 2,405 | 2,362 | 2,402 | +18 | +0.8% | 14,100 |
2021/01/04 | 2,410 | 2,410 | 2,357 | 2,384 | -32 | -1.3% | 8,500 |
2020/12/30 | 2,426 | 2,434 | 2,395 | 2,416 | -8 | -0.3% | 12,300 |
2020/12/29 | 2,412 | 2,426 | 2,391 | 2,424 | +23 | +1% | 11,400 |
2020/12/28 | 2,424 | 2,425 | 2,374 | 2,401 | -38 | -1.6% | 19,400 |
2020/12/25 | 2,428 | 2,445 | 2,416 | 2,439 | +12 | +0.5% | 7,600 |
2020/12/24 | 2,449 | 2,470 | 2,421 | 2,427 | -2 | -0.1% | 12,100 |
2020/12/23 | 2,455 | 2,455 | 2,420 | 2,429 | -23 | -0.9% | 16,400 |
2020/12/22 | 2,476 | 2,476 | 2,425 | 2,452 | -24 | -1% | 13,700 |
2020/12/21 | 2,465 | 2,483 | 2,433 | 2,476 | +4 | +0.2% | 14,100 |
2020/12/18 | 2,447 | 2,472 | 2,404 | 2,472 | +61 | +2.5% | 15,200 |
2020/12/17 | 2,465 | 2,465 | 2,411 | 2,411 | -54 | -2.2% | 7,000 |
2020/12/16 | 2,451 | 2,475 | 2,445 | 2,465 | +5 | +0.2% | 10,300 |
2020/12/15 | 2,469 | 2,480 | 2,419 | 2,460 | -18 | -0.7% | 10,700 |
2020/12/14 | 2,472 | 2,512 | 2,466 | 2,478 | +6 | +0.2% | 14,400 |
2020/12/11 | 2,456 | 2,484 | 2,429 | 2,472 | -12 | -0.5% | 12,000 |
2020/12/10 | 2,399 | 2,486 | 2,397 | 2,484 | +49 | +2% | 12,600 |
2020/12/09 | 2,384 | 2,435 | 2,349 | 2,435 | +75 | +3.2% | 19,300 |
2020/12/08 | 2,384 | 2,408 | 2,358 | 2,360 | -23 | -1% | 16,500 |
2020/12/07 | 2,441 | 2,467 | 2,379 | 2,383 | -58 | -2.4% | 19,600 |
2020/12/04 | 2,418 | 2,443 | 2,402 | 2,441 | +23 | +1% | 12,800 |
2020/12/03 | 2,464 | 2,485 | 2,412 | 2,418 | -63 | -2.5% | 18,200 |
2020/12/02 | 2,499 | 2,530 | 2,456 | 2,481 | +25 | +1% | 13,800 |
2020/12/01 | 2,453 | 2,508 | 2,453 | 2,456 | -26 | -1% | 20,200 |
2020/11/30 | 2,641 | 2,641 | 2,462 | 2,482 | -130 | -5% | 24,400 |
2020/11/27 | 2,548 | 2,649 | 2,548 | 2,612 | +64 | +2.5% | 22,600 |
2020/11/26 | 2,522 | 2,574 | 2,522 | 2,548 | +26 | +1% | 10,400 |
2020/11/25 | 2,525 | 2,539 | 2,500 | 2,522 | +38 | +1.5% | 12,700 |
2020/11/24 | 2,508 | 2,530 | 2,467 | 2,484 | +23 | +0.9% | 15,800 |
2020/11/20 | 2,418 | 2,490 | 2,418 | 2,461 | +22 | +0.9% | 5,300 |
2020/11/19 | 2,499 | 2,499 | 2,435 | 2,439 | -42 | -1.7% | 8,600 |
2020/11/18 | 2,470 | 2,495 | 2,430 | 2,481 | +6 | +0.2% | 7,500 |
2020/11/17 | 2,503 | 2,503 | 2,444 | 2,475 | +13 | +0.5% | 16,900 |
2020/11/16 | 2,455 | 2,490 | 2,419 | 2,462 | +7 | +0.3% | 15,300 |
2020/11/13 | 2,540 | 2,540 | 2,438 | 2,455 | -88 | -3.5% | 22,000 |
2020/11/12 | 2,580 | 2,580 | 2,508 | 2,543 | +1 | ±0% | 17,800 |
2020/11/11 | 2,502 | 2,550 | 2,478 | 2,542 | +90 | +3.7% | 25,500 |
2020/11/10 | 2,458 | 2,491 | 2,423 | 2,452 | +44 | +1.8% | 26,400 |
2020/11/09 | 2,459 | 2,459 | 2,395 | 2,408 | -1 | ±0% | 17,300 |
2020/11/06 | 2,452 | 2,452 | 2,402 | 2,409 | -19 | -0.8% | 15,000 |
2020/11/05 | 2,384 | 2,471 | 2,377 | 2,428 | +54 | +2.3% | 25,900 |
2020/11/04 | 2,412 | 2,437 | 2,373 | 2,374 | -17 | -0.7% | 20,200 |
2020/11/02 | 2,379 | 2,424 | 2,361 | 2,391 | +12 | +0.5% | 19,600 |
2020/10/30 | 2,448 | 2,448 | 2,355 | 2,379 | -32 | -1.3% | 19,200 |
2020/10/29 | 2,422 | 2,459 | 2,411 | 2,411 | -75 | -3% | 17,200 |
2020/10/28 | 2,570 | 2,570 | 2,463 | 2,486 | -128 | -4.9% | 33,000 |
2020/10/27 | 2,593 | 2,641 | 2,562 | 2,614 | -19 | -0.7% | 10,900 |
2020/10/26 | 2,627 | 2,633 | 2,604 | 2,633 | +6 | +0.2% | 6,400 |
951~
1000
件表示中 / 3586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 | 224,200円 | +3.3% | -9.6% | 1.34% | 6.47倍 | 0.52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 |
ジャムコ | 136,700円 | +35.8% | +428.5% | 1.83% | 10.52倍 | 2.32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 |
JPNエンジン | 402,000円 | +31.2% | +27.6% | 1.54% | 9.44倍 | 2.73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 |
三桜工 | 82,000円 | +3.3% | -4.1% | 3.41% | 6.99倍 | 0.62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 |
ヨロズ | 118,000円 | -0.8% | -39.1% | 2.63% | 27.45倍 | 0.44倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが6割、ホンダ向けも |
市場注目の銘柄
チャート関連のコラム