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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 2,480 | 2,480 | 2,435 | 2,464 | -18 | -0.7% | 18,000 |
| 2024/04/08 | 2,547 | 2,547 | 2,482 | 2,482 | -31 | -1.2% | 17,500 |
| 2024/04/05 | 2,550 | 2,575 | 2,495 | 2,513 | -72 | -2.8% | 51,100 |
| 2024/04/04 | 2,470 | 2,590 | 2,451 | 2,585 | +150 | +6.2% | 64,000 |
| 2024/04/03 | 2,450 | 2,469 | 2,390 | 2,435 | +107 | +4.6% | 54,000 |
| 2024/04/02 | 2,370 | 2,375 | 2,327 | 2,328 | -33 | -1.4% | 17,900 |
| 2024/04/01 | 2,379 | 2,388 | 2,355 | 2,361 | -29 | -1.2% | 13,700 |
| 2024/03/29 | 2,370 | 2,404 | 2,368 | 2,390 | +20 | +0.8% | 7,500 |
| 2024/03/28 | 2,400 | 2,420 | 2,358 | 2,370 | -34 | -1.4% | 32,700 |
| 2024/03/27 | 2,400 | 2,415 | 2,393 | 2,404 | +4 | +0.2% | 20,300 |
| 2024/03/26 | 2,400 | 2,420 | 2,391 | 2,400 | ±0 | ±0% | 9,200 |
| 2024/03/25 | 2,380 | 2,419 | 2,374 | 2,400 | -10 | -0.4% | 13,000 |
| 2024/03/22 | 2,438 | 2,438 | 2,402 | 2,410 | -10 | -0.4% | 13,600 |
| 2024/03/21 | 2,402 | 2,436 | 2,375 | 2,420 | +53 | +2.2% | 24,100 |
| 2024/03/19 | 2,376 | 2,378 | 2,351 | 2,367 | -9 | -0.4% | 19,000 |
| 2024/03/18 | 2,384 | 2,394 | 2,368 | 2,376 | -8 | -0.3% | 14,200 |
| 2024/03/15 | 2,379 | 2,402 | 2,351 | 2,384 | +5 | +0.2% | 14,600 |
| 2024/03/14 | 2,365 | 2,379 | 2,354 | 2,379 | +10 | +0.4% | 15,200 |
| 2024/03/13 | 2,402 | 2,413 | 2,364 | 2,369 | -44 | -1.8% | 13,900 |
| 2024/03/12 | 2,395 | 2,420 | 2,364 | 2,413 | -1 | ±0% | 16,400 |
| 2024/03/11 | 2,472 | 2,479 | 2,377 | 2,414 | -71 | -2.9% | 33,100 |
| 2024/03/08 | 2,448 | 2,510 | 2,434 | 2,485 | +35 | +1.4% | 34,700 |
| 2024/03/07 | 2,450 | 2,495 | 2,436 | 2,450 | +4 | +0.2% | 32,500 |
| 2024/03/06 | 2,400 | 2,460 | 2,400 | 2,446 | +46 | +1.9% | 28,700 |
| 2024/03/05 | 2,373 | 2,411 | 2,363 | 2,400 | +1 | ±0% | 23,600 |
| 2024/03/04 | 2,410 | 2,425 | 2,361 | 2,399 | -9 | -0.4% | 24,800 |
| 2024/03/01 | 2,435 | 2,435 | 2,371 | 2,408 | -39 | -1.6% | 24,400 |
| 2024/02/29 | 2,447 | 2,467 | 2,434 | 2,447 | ±0 | ±0% | 13,500 |
| 2024/02/28 | 2,446 | 2,498 | 2,441 | 2,447 | +17 | +0.7% | 30,900 |
| 2024/02/27 | 2,385 | 2,439 | 2,385 | 2,430 | +68 | +2.9% | 29,200 |
| 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 |
251～
300
件表示中 / 3682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 | 191,600円 | +3.3% | -9.6% | 1.57% | 5.53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 | 93,900円 | -4.5% | -36.3% | 6.39% | - | 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 | 196,200円 | -19.1% | -48.4% | 3.67% | 11.18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 | 9,000円 | +0.8% | -73.5% | 0.00% | 9.59倍 | 0.48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 | 290,300円 | +37.4% | +49.5% | 2.48% | 5.86倍 | 1.97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
