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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 2,240 | 2,250 | 2,201 | 2,202 | -23 | -1% | 21,900 |
| 2024/11/06 | 2,227 | 2,232 | 2,191 | 2,225 | -5 | -0.2% | 9,900 |
| 2024/11/05 | 2,238 | 2,238 | 2,202 | 2,230 | +19 | +0.9% | 8,600 |
| 2024/11/01 | 2,173 | 2,230 | 2,173 | 2,211 | +9 | +0.4% | 10,500 |
| 2024/10/31 | 2,229 | 2,250 | 2,195 | 2,202 | -27 | -1.2% | 16,000 |
| 2024/10/30 | 2,249 | 2,268 | 2,210 | 2,229 | +2 | +0.1% | 103,500 |
| 2024/10/29 | 2,250 | 2,288 | 2,193 | 2,227 | +109 | +5.1% | 48,700 |
| 2024/10/28 | 2,090 | 2,144 | 2,080 | 2,118 | +43 | +2.1% | 16,500 |
| 2024/10/25 | 2,115 | 2,127 | 2,053 | 2,075 | -36 | -1.7% | 18,600 |
| 2024/10/24 | 2,095 | 2,132 | 2,084 | 2,111 | +16 | +0.8% | 21,100 |
| 2024/10/23 | 2,132 | 2,145 | 2,095 | 2,095 | -57 | -2.6% | 16,900 |
| 2024/10/22 | 2,220 | 2,221 | 2,152 | 2,152 | -55 | -2.5% | 16,400 |
| 2024/10/21 | 2,225 | 2,230 | 2,205 | 2,207 | -18 | -0.8% | 7,500 |
| 2024/10/18 | 2,222 | 2,229 | 2,193 | 2,225 | +28 | +1.3% | 10,000 |
| 2024/10/17 | 2,185 | 2,217 | 2,183 | 2,197 | +14 | +0.6% | 9,100 |
| 2024/10/16 | 2,191 | 2,220 | 2,172 | 2,183 | -40 | -1.8% | 7,100 |
| 2024/10/15 | 2,199 | 2,226 | 2,192 | 2,223 | +49 | +2.3% | 13,500 |
| 2024/10/11 | 2,193 | 2,194 | 2,157 | 2,174 | -19 | -0.9% | 10,800 |
| 2024/10/10 | 2,160 | 2,193 | 2,136 | 2,193 | +38 | +1.8% | 16,500 |
| 2024/10/09 | 2,177 | 2,200 | 2,154 | 2,155 | +6 | +0.3% | 15,700 |
| 2024/10/08 | 2,186 | 2,186 | 2,149 | 2,149 | -37 | -1.7% | 10,800 |
| 2024/10/07 | 2,200 | 2,210 | 2,177 | 2,186 | +13 | +0.6% | 13,900 |
| 2024/10/04 | 2,209 | 2,209 | 2,166 | 2,173 | -16 | -0.7% | 10,000 |
| 2024/10/03 | 2,185 | 2,226 | 2,178 | 2,189 | +46 | +2.1% | 11,200 |
| 2024/10/02 | 2,161 | 2,186 | 2,134 | 2,143 | -43 | -2% | 11,700 |
| 2024/10/01 | 2,153 | 2,195 | 2,134 | 2,186 | +33 | +1.5% | 10,600 |
| 2024/09/30 | 2,170 | 2,190 | 2,131 | 2,153 | -60 | -2.7% | 28,800 |
| 2024/09/27 | 2,250 | 2,250 | 2,175 | 2,213 | -50 | -2.2% | 27,000 |
| 2024/09/26 | 2,214 | 2,276 | 2,213 | 2,263 | +54 | +2.4% | 50,100 |
| 2024/09/25 | 2,184 | 2,215 | 2,163 | 2,209 | +24 | +1.1% | 21,700 |
| 2024/09/24 | 2,187 | 2,187 | 2,157 | 2,185 | +30 | +1.4% | 21,200 |
| 2024/09/20 | 2,138 | 2,180 | 2,125 | 2,155 | +23 | +1.1% | 19,700 |
| 2024/09/19 | 2,125 | 2,133 | 2,105 | 2,132 | +29 | +1.4% | 23,200 |
| 2024/09/18 | 2,096 | 2,108 | 2,075 | 2,103 | +17 | +0.8% | 12,400 |
| 2024/09/17 | 2,095 | 2,096 | 2,050 | 2,086 | +15 | +0.7% | 17,100 |
| 2024/09/13 | 2,095 | 2,095 | 2,058 | 2,071 | -24 | -1.1% | 14,200 |
| 2024/09/12 | 2,093 | 2,118 | 2,081 | 2,095 | +52 | +2.5% | 17,400 |
| 2024/09/11 | 2,082 | 2,091 | 2,032 | 2,043 | -63 | -3% | 17,600 |
| 2024/09/10 | 2,096 | 2,118 | 2,089 | 2,106 | +4 | +0.2% | 14,900 |
| 2024/09/09 | 2,042 | 2,108 | 2,030 | 2,102 | +10 | +0.5% | 23,600 |
| 2024/09/06 | 2,117 | 2,121 | 2,077 | 2,092 | -15 | -0.7% | 12,700 |
| 2024/09/05 | 2,110 | 2,150 | 2,085 | 2,107 | -4 | -0.2% | 12,100 |
| 2024/09/04 | 2,134 | 2,152 | 2,102 | 2,111 | -69 | -3.2% | 17,700 |
| 2024/09/03 | 2,150 | 2,186 | 2,150 | 2,180 | +33 | +1.5% | 6,700 |
| 2024/09/02 | 2,192 | 2,192 | 2,147 | 2,147 | -16 | -0.7% | 12,000 |
| 2024/08/30 | 2,107 | 2,170 | 2,107 | 2,163 | +59 | +2.8% | 10,800 |
| 2024/08/29 | 2,136 | 2,136 | 2,100 | 2,104 | -32 | -1.5% | 6,700 |
| 2024/08/28 | 2,117 | 2,149 | 2,100 | 2,136 | +19 | +0.9% | 10,800 |
| 2024/08/27 | 2,096 | 2,140 | 2,096 | 2,117 | +21 | +1% | 14,100 |
| 2024/08/26 | 2,093 | 2,104 | 2,080 | 2,096 | +3 | +0.1% | 11,800 |
101～
150
件表示中 / 3675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 | 189,600円 | +3.3% | -9.6% | 1.58% | 5.47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 | 93,300円 | -4.5% | -36.3% | 6.43% | - | 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 | 190,200円 | -19.1% | -48.4% | 3.79% | 10.84倍 | 0.29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 | 9,300円 | +0.8% | -73.5% | 0.00% | 9.91倍 | 0.49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 | 279,100円 | +37.4% | +49.5% | 2.58% | 5.64倍 | 1.90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
