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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,110 | 2,146 | 2,089 | 2,100 | +1 | ±0% | 18,800 |
| 2024/08/13 | 2,043 | 2,099 | 2,043 | 2,099 | +91 | +4.5% | 23,000 |
| 2024/08/09 | 2,015 | 2,049 | 1,980 | 2,008 | +33 | +1.7% | 29,800 |
| 2024/08/08 | 1,971 | 2,036 | 1,960 | 1,975 | -6 | -0.3% | 30,500 |
| 2024/08/07 | 1,890 | 2,051 | 1,890 | 1,981 | +84 | +4.4% | 30,000 |
| 2024/08/06 | 1,906 | 1,954 | 1,821 | 1,897 | +111 | +6.2% | 44,700 |
| 2024/08/05 | 1,980 | 1,992 | 1,762 | 1,786 | -244 | -12% | 84,900 |
| 2024/08/02 | 2,170 | 2,180 | 2,030 | 2,030 | -154 | -7.1% | 54,500 |
| 2024/08/01 | 2,285 | 2,285 | 2,182 | 2,184 | -117 | -5.1% | 32,300 |
| 2024/07/31 | 2,280 | 2,301 | 2,229 | 2,301 | +16 | +0.7% | 32,200 |
| 2024/07/30 | 2,350 | 2,362 | 2,273 | 2,285 | -219 | -8.7% | 99,200 |
| 2024/07/29 | 2,431 | 2,513 | 2,405 | 2,504 | +123 | +5.2% | 27,500 |
| 2024/07/26 | 2,402 | 2,424 | 2,364 | 2,381 | -20 | -0.8% | 31,400 |
| 2024/07/25 | 2,465 | 2,505 | 2,401 | 2,401 | -114 | -4.5% | 30,700 |
| 2024/07/24 | 2,592 | 2,592 | 2,514 | 2,515 | -77 | -3% | 24,900 |
| 2024/07/23 | 2,569 | 2,616 | 2,569 | 2,592 | +22 | +0.9% | 9,800 |
| 2024/07/22 | 2,621 | 2,636 | 2,570 | 2,570 | -41 | -1.6% | 15,300 |
| 2024/07/19 | 2,662 | 2,682 | 2,609 | 2,611 | -76 | -2.8% | 17,100 |
| 2024/07/18 | 2,665 | 2,708 | 2,661 | 2,687 | -2 | -0.1% | 16,000 |
| 2024/07/17 | 2,670 | 2,739 | 2,670 | 2,689 | +52 | +2% | 17,900 |
| 2024/07/16 | 2,651 | 2,670 | 2,635 | 2,637 | -20 | -0.8% | 31,700 |
| 2024/07/12 | 2,669 | 2,737 | 2,571 | 2,657 | -31 | -1.2% | 21,000 |
| 2024/07/11 | 2,679 | 2,706 | 2,655 | 2,688 | +9 | +0.3% | 27,900 |
| 2024/07/10 | 2,638 | 2,694 | 2,550 | 2,679 | +27 | +1% | 43,400 |
| 2024/07/09 | 2,676 | 2,701 | 2,638 | 2,652 | -37 | -1.4% | 41,300 |
| 2024/07/08 | 2,705 | 2,707 | 2,667 | 2,689 | -16 | -0.6% | 28,700 |
| 2024/07/05 | 2,778 | 2,778 | 2,661 | 2,705 | -73 | -2.6% | 51,100 |
| 2024/07/04 | 2,800 | 2,814 | 2,750 | 2,778 | -27 | -1% | 59,700 |
| 2024/07/03 | 2,668 | 2,816 | 2,668 | 2,805 | +137 | +5.1% | 59,900 |
| 2024/07/02 | 2,649 | 2,692 | 2,626 | 2,668 | +54 | +2.1% | 35,700 |
| 2024/07/01 | 2,545 | 2,614 | 2,534 | 2,614 | +65 | +2.6% | 26,900 |
| 2024/06/28 | 2,507 | 2,549 | 2,481 | 2,549 | +49 | +2% | 22,100 |
| 2024/06/27 | 2,489 | 2,508 | 2,478 | 2,500 | +11 | +0.4% | 13,900 |
| 2024/06/26 | 2,480 | 2,491 | 2,462 | 2,489 | +15 | +0.6% | 29,700 |
| 2024/06/25 | 2,413 | 2,474 | 2,410 | 2,474 | +69 | +2.9% | 41,000 |
| 2024/06/24 | 2,415 | 2,440 | 2,400 | 2,405 | +14 | +0.6% | 31,700 |
| 2024/06/21 | 2,382 | 2,426 | 2,382 | 2,391 | -6 | -0.3% | 20,600 |
| 2024/06/20 | 2,378 | 2,400 | 2,351 | 2,397 | -12 | -0.5% | 30,000 |
| 2024/06/19 | 2,397 | 2,409 | 2,377 | 2,409 | +12 | +0.5% | 15,700 |
| 2024/06/18 | 2,363 | 2,400 | 2,351 | 2,397 | +47 | +2% | 18,700 |
| 2024/06/17 | 2,330 | 2,362 | 2,307 | 2,350 | -8 | -0.3% | 14,600 |
| 2024/06/14 | 2,301 | 2,368 | 2,301 | 2,358 | +47 | +2% | 14,400 |
| 2024/06/13 | 2,350 | 2,352 | 2,272 | 2,311 | -39 | -1.7% | 22,800 |
| 2024/06/12 | 2,367 | 2,389 | 2,347 | 2,350 | -17 | -0.7% | 11,300 |
| 2024/06/11 | 2,352 | 2,384 | 2,352 | 2,367 | +9 | +0.4% | 16,100 |
| 2024/06/10 | 2,300 | 2,358 | 2,300 | 2,358 | +68 | +3% | 12,300 |
| 2024/06/07 | 2,286 | 2,301 | 2,246 | 2,290 | +4 | +0.2% | 19,600 |
| 2024/06/06 | 2,343 | 2,343 | 2,276 | 2,286 | -7 | -0.3% | 15,200 |
| 2024/06/05 | 2,278 | 2,307 | 2,275 | 2,293 | +5 | +0.2% | 15,200 |
| 2024/06/04 | 2,270 | 2,301 | 2,267 | 2,288 | +12 | +0.5% | 11,400 |
251～
300
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 | 0.54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
