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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,090 | 2,102 | 2,065 | 2,065 | -26 | -1.2% | 15,700 |
| 2025/01/10 | 2,099 | 2,123 | 2,080 | 2,091 | -9 | -0.4% | 10,200 |
| 2025/01/09 | 2,147 | 2,159 | 2,097 | 2,100 | -47 | -2.2% | 18,300 |
| 2025/01/08 | 2,191 | 2,200 | 2,091 | 2,147 | -48 | -2.2% | 41,300 |
| 2025/01/07 | 2,200 | 2,215 | 2,191 | 2,195 | ±0 | ±0% | 7,500 |
| 2025/01/06 | 2,246 | 2,246 | 2,192 | 2,195 | -46 | -2.1% | 11,500 |
| 2024/12/30 | 2,249 | 2,250 | 2,228 | 2,241 | -8 | -0.4% | 7,000 |
| 2024/12/27 | 2,197 | 2,249 | 2,197 | 2,249 | +57 | +2.6% | 16,600 |
| 2024/12/26 | 2,166 | 2,192 | 2,165 | 2,192 | -1 | ±0% | 23,800 |
| 2024/12/25 | 2,199 | 2,199 | 2,172 | 2,193 | +18 | +0.8% | 10,600 |
| 2024/12/24 | 2,195 | 2,202 | 2,175 | 2,175 | -19 | -0.9% | 13,100 |
| 2024/12/23 | 2,180 | 2,206 | 2,175 | 2,194 | +3 | +0.1% | 10,200 |
| 2024/12/20 | 2,241 | 2,241 | 2,191 | 2,191 | -32 | -1.4% | 21,000 |
| 2024/12/19 | 2,190 | 2,235 | 2,180 | 2,223 | +1 | ±0% | 8,000 |
| 2024/12/18 | 2,222 | 2,243 | 2,217 | 2,222 | -8 | -0.4% | 9,800 |
| 2024/12/17 | 2,222 | 2,246 | 2,220 | 2,230 | +5 | +0.2% | 13,400 |
| 2024/12/16 | 2,230 | 2,243 | 2,225 | 2,225 | -3 | -0.1% | 14,100 |
| 2024/12/13 | 2,252 | 2,256 | 2,220 | 2,228 | -32 | -1.4% | 19,000 |
| 2024/12/12 | 2,275 | 2,278 | 2,251 | 2,260 | +6 | +0.3% | 9,400 |
| 2024/12/11 | 2,270 | 2,290 | 2,254 | 2,254 | -31 | -1.4% | 9,000 |
| 2024/12/10 | 2,320 | 2,320 | 2,267 | 2,285 | -35 | -1.5% | 23,100 |
| 2024/12/09 | 2,315 | 2,320 | 2,283 | 2,320 | +4 | +0.2% | 19,500 |
| 2024/12/06 | 2,275 | 2,317 | 2,260 | 2,316 | +56 | +2.5% | 18,100 |
| 2024/12/05 | 2,220 | 2,260 | 2,203 | 2,260 | +58 | +2.6% | 11,500 |
| 2024/12/04 | 2,240 | 2,241 | 2,197 | 2,202 | -47 | -2.1% | 19,200 |
| 2024/12/03 | 2,251 | 2,278 | 2,248 | 2,249 | +5 | +0.2% | 8,300 |
| 2024/12/02 | 2,215 | 2,248 | 2,204 | 2,244 | +29 | +1.3% | 8,300 |
| 2024/11/29 | 2,230 | 2,247 | 2,215 | 2,215 | -20 | -0.9% | 8,000 |
| 2024/11/28 | 2,214 | 2,238 | 2,196 | 2,235 | +21 | +0.9% | 10,700 |
| 2024/11/27 | 2,205 | 2,231 | 2,195 | 2,214 | +4 | +0.2% | 7,800 |
| 2024/11/26 | 2,203 | 2,223 | 2,197 | 2,210 | +5 | +0.2% | 6,800 |
| 2024/11/25 | 2,240 | 2,254 | 2,205 | 2,205 | -37 | -1.7% | 7,200 |
| 2024/11/22 | 2,251 | 2,263 | 2,241 | 2,242 | -9 | -0.4% | 7,500 |
| 2024/11/21 | 2,235 | 2,260 | 2,235 | 2,251 | -16 | -0.7% | 6,900 |
| 2024/11/20 | 2,252 | 2,275 | 2,238 | 2,267 | +23 | +1% | 6,400 |
| 2024/11/19 | 2,224 | 2,274 | 2,224 | 2,244 | +21 | +0.9% | 11,600 |
| 2024/11/18 | 2,242 | 2,247 | 2,223 | 2,223 | -19 | -0.8% | 3,900 |
| 2024/11/15 | 2,273 | 2,284 | 2,221 | 2,242 | -3 | -0.1% | 9,700 |
| 2024/11/14 | 2,252 | 2,300 | 2,245 | 2,245 | -7 | -0.3% | 19,900 |
| 2024/11/13 | 2,243 | 2,276 | 2,225 | 2,252 | -3 | -0.1% | 10,600 |
| 2024/11/12 | 2,220 | 2,273 | 2,213 | 2,255 | +25 | +1.1% | 22,400 |
| 2024/11/11 | 2,219 | 2,230 | 2,194 | 2,230 | +3 | +0.1% | 11,300 |
| 2024/11/08 | 2,230 | 2,230 | 2,200 | 2,227 | +25 | +1.1% | 15,600 |
| 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 |
151～
200
件表示中 / 3768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 | 257,100円 | -0.4% | -4.1% | 1.56% | 5.62倍 | 0.57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 |
| ユタカ技研 | 284,400円 | -9.6% | +3.1% | 2.53% | 10.03倍 | 0.41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 |
| 大同メタ | 84,600円 | -1.7% | +2.6% | 2.84% | 11.32倍 | 0.55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 |
| 曙ブレーキ | 11,400円 | -4.4% | - | 0.00% | - | 0.97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 |
| 三桜工 | 79,000円 | -7.9% | -13.0% | 3.54% | 15.72倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
