近畿車輛の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,297 | 2,297 | 2,252 | 2,265 | -34 | -1.5% | 34,600 |
| 2024/04/25 | 2,327 | 2,327 | 2,272 | 2,299 | -40 | -1.7% | 11,400 |
| 2024/04/24 | 2,278 | 2,356 | 2,277 | 2,339 | +75 | +3.3% | 13,900 |
| 2024/04/23 | 2,250 | 2,290 | 2,243 | 2,264 | +30 | +1.3% | 11,600 |
| 2024/04/22 | 2,249 | 2,289 | 2,234 | 2,234 | +1 | ±0% | 16,200 |
| 2024/04/19 | 2,277 | 2,277 | 2,169 | 2,233 | -94 | -4% | 32,200 |
| 2024/04/18 | 2,293 | 2,337 | 2,274 | 2,327 | +21 | +0.9% | 7,200 |
| 2024/04/17 | 2,341 | 2,353 | 2,275 | 2,306 | -35 | -1.5% | 16,800 |
| 2024/04/16 | 2,476 | 2,476 | 2,335 | 2,341 | -103 | -4.2% | 25,000 |
| 2024/04/15 | 2,402 | 2,464 | 2,370 | 2,444 | +42 | +1.7% | 16,900 |
| 2024/04/12 | 2,361 | 2,428 | 2,358 | 2,402 | +44 | +1.9% | 17,700 |
| 2024/04/11 | 2,307 | 2,386 | 2,295 | 2,358 | +17 | +0.7% | 11,800 |
| 2024/04/10 | 2,341 | 2,347 | 2,322 | 2,341 | -17 | -0.7% | 7,700 |
| 2024/04/09 | 2,341 | 2,364 | 2,311 | 2,358 | +18 | +0.8% | 16,400 |
| 2024/04/08 | 2,338 | 2,368 | 2,332 | 2,340 | +2 | +0.1% | 15,100 |
| 2024/04/05 | 2,365 | 2,397 | 2,320 | 2,338 | -58 | -2.4% | 14,200 |
| 2024/04/04 | 2,410 | 2,418 | 2,390 | 2,396 | +22 | +0.9% | 12,300 |
| 2024/04/03 | 2,265 | 2,399 | 2,265 | 2,374 | +74 | +3.2% | 23,000 |
| 2024/04/02 | 2,320 | 2,351 | 2,300 | 2,300 | -27 | -1.2% | 13,700 |
| 2024/04/01 | 2,429 | 2,429 | 2,320 | 2,327 | -93 | -3.8% | 16,600 |
| 2024/03/29 | 2,450 | 2,450 | 2,398 | 2,420 | +20 | +0.8% | 12,200 |
| 2024/03/28 | 2,417 | 2,470 | 2,400 | 2,400 | -67 | -2.7% | 14,600 |
| 2024/03/27 | 2,484 | 2,520 | 2,467 | 2,467 | -28 | -1.1% | 13,300 |
| 2024/03/26 | 2,501 | 2,512 | 2,475 | 2,495 | -6 | -0.2% | 12,000 |
| 2024/03/25 | 2,515 | 2,533 | 2,493 | 2,501 | -16 | -0.6% | 10,700 |
| 2024/03/22 | 2,549 | 2,549 | 2,482 | 2,517 | -36 | -1.4% | 24,100 |
| 2024/03/21 | 2,523 | 2,595 | 2,475 | 2,553 | +76 | +3.1% | 30,200 |
| 2024/03/19 | 2,412 | 2,477 | 2,395 | 2,477 | +43 | +1.8% | 23,500 |
| 2024/03/18 | 2,433 | 2,448 | 2,386 | 2,434 | +1 | ±0% | 24,700 |
| 2024/03/15 | 2,457 | 2,476 | 2,413 | 2,433 | -24 | -1% | 14,900 |
| 2024/03/14 | 2,442 | 2,470 | 2,412 | 2,457 | -2 | -0.1% | 15,000 |
| 2024/03/13 | 2,530 | 2,559 | 2,430 | 2,459 | -61 | -2.4% | 21,500 |
| 2024/03/12 | 2,520 | 2,543 | 2,456 | 2,520 | -14 | -0.6% | 30,900 |
| 2024/03/11 | 2,711 | 2,711 | 2,501 | 2,534 | -227 | -8.2% | 43,900 |
| 2024/03/08 | 2,663 | 2,791 | 2,636 | 2,761 | +52 | +1.9% | 45,900 |
| 2024/03/07 | 2,724 | 2,759 | 2,610 | 2,709 | +46 | +1.7% | 40,800 |
| 2024/03/06 | 2,463 | 2,669 | 2,451 | 2,663 | +195 | +7.9% | 43,800 |
| 2024/03/05 | 2,460 | 2,482 | 2,410 | 2,468 | +6 | +0.2% | 22,200 |
| 2024/03/04 | 2,498 | 2,502 | 2,435 | 2,462 | +1 | ±0% | 40,700 |
| 2024/03/01 | 2,550 | 2,590 | 2,450 | 2,461 | -79 | -3.1% | 38,800 |
| 2024/02/29 | 2,510 | 2,577 | 2,476 | 2,540 | +28 | +1.1% | 34,600 |
| 2024/02/28 | 2,624 | 2,641 | 2,510 | 2,512 | -111 | -4.2% | 39,400 |
| 2024/02/27 | 2,641 | 2,712 | 2,601 | 2,623 | +57 | +2.2% | 44,900 |
| 2024/02/26 | 2,550 | 2,621 | 2,526 | 2,566 | +47 | +1.9% | 56,900 |
| 2024/02/22 | 2,462 | 2,535 | 2,432 | 2,519 | +105 | +4.3% | 42,700 |
| 2024/02/21 | 2,382 | 2,443 | 2,382 | 2,414 | +25 | +1% | 19,000 |
| 2024/02/20 | 2,385 | 2,412 | 2,340 | 2,389 | +28 | +1.2% | 19,900 |
| 2024/02/19 | 2,272 | 2,380 | 2,272 | 2,361 | +90 | +4% | 35,800 |
| 2024/02/16 | 2,274 | 2,325 | 2,233 | 2,271 | +21 | +0.9% | 63,000 |
| 2024/02/15 | 2,199 | 2,282 | 2,197 | 2,250 | +96 | +4.5% | 82,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「近畿車」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 |
|---|---|---|---|---|---|---|---|---|
| 近畿車 | 226,500円 | +17.1% | +165.0% | 2.21% | 5.57倍 | 0.51倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
| 曙ブレーキ | 14,500円 | +8.7% | +2.0% | 0.00% | - | 0.40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ＡＤＲで再建中 |
| ユニバンス | 72,300円 | +7.0% | +219.6% | 1.38% | 10.04倍 | 0.66倍 |
|
ミッション、アクスル等が主力。米国、アジアに生産拠点。販売比率は日産が約４割。農機向けも |
| オーゼックス | 143,500円 | +8.1% | +85.4% | 2.79% | 9.39倍 | 0.52倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| 芦森工 | 242,100円 | +3.6% | +21.6% | 4.13% | 6.32倍 | 0.74倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
市場注目の銘柄
チャート関連のコラム
