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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,733 | 1,749 | 1,720 | 1,722 | -38 | -2.2% | 23,200 |
2023/12/07 | 1,771 | 1,789 | 1,755 | 1,760 | -36 | -2% | 15,200 |
2023/12/06 | 1,753 | 1,797 | 1,753 | 1,796 | +37 | +2.1% | 10,700 |
2023/12/05 | 1,783 | 1,783 | 1,755 | 1,759 | -34 | -1.9% | 15,500 |
2023/12/04 | 1,762 | 1,807 | 1,762 | 1,793 | +31 | +1.8% | 17,700 |
2023/12/01 | 1,755 | 1,782 | 1,742 | 1,762 | +7 | +0.4% | 22,800 |
2023/11/30 | 1,768 | 1,768 | 1,725 | 1,755 | -18 | -1% | 30,100 |
2023/11/29 | 1,770 | 1,799 | 1,770 | 1,773 | -2 | -0.1% | 16,900 |
2023/11/28 | 1,776 | 1,787 | 1,763 | 1,775 | +7 | +0.4% | 7,500 |
2023/11/27 | 1,776 | 1,793 | 1,763 | 1,768 | -8 | -0.5% | 14,200 |
2023/11/24 | 1,799 | 1,799 | 1,775 | 1,776 | -2 | -0.1% | 11,900 |
2023/11/22 | 1,791 | 1,804 | 1,761 | 1,778 | -14 | -0.8% | 29,800 |
2023/11/21 | 1,851 | 1,851 | 1,791 | 1,792 | -54 | -2.9% | 34,500 |
2023/11/20 | 1,857 | 1,873 | 1,846 | 1,846 | -4 | -0.2% | 14,900 |
2023/11/17 | 1,827 | 1,870 | 1,827 | 1,850 | +13 | +0.7% | 14,900 |
2023/11/16 | 1,850 | 1,855 | 1,830 | 1,837 | -20 | -1.1% | 14,900 |
2023/11/15 | 1,855 | 1,870 | 1,842 | 1,857 | +3 | +0.2% | 20,800 |
2023/11/14 | 1,880 | 1,882 | 1,835 | 1,854 | -38 | -2% | 28,900 |
2023/11/13 | 1,960 | 1,960 | 1,877 | 1,892 | -45 | -2.3% | 37,600 |
2023/11/10 | 1,900 | 1,960 | 1,893 | 1,937 | +48 | +2.5% | 44,200 |
2023/11/09 | 1,855 | 1,899 | 1,842 | 1,889 | +23 | +1.2% | 46,000 |
2023/11/08 | 1,915 | 1,955 | 1,815 | 1,866 | -239 | -11.4% | 176,300 |
2023/11/07 | 2,085 | 2,146 | 2,044 | 2,105 | +70 | +3.4% | 129,100 |
2023/11/06 | 1,891 | 2,035 | 1,891 | 2,035 | +227 | +12.6% | 84,800 |
2023/11/02 | 1,849 | 1,851 | 1,808 | 1,808 | -22 | -1.2% | 19,200 |
2023/11/01 | 1,835 | 1,869 | 1,812 | 1,830 | +16 | +0.9% | 14,600 |
2023/10/31 | 1,793 | 1,814 | 1,768 | 1,814 | +28 | +1.6% | 21,300 |
2023/10/30 | 1,845 | 1,846 | 1,786 | 1,786 | -74 | -4% | 41,100 |
2023/10/27 | 1,802 | 1,869 | 1,801 | 1,860 | +53 | +2.9% | 20,400 |
2023/10/26 | 1,852 | 1,852 | 1,800 | 1,807 | -62 | -3.3% | 27,600 |
2023/10/25 | 1,881 | 1,895 | 1,852 | 1,869 | +9 | +0.5% | 21,800 |
2023/10/24 | 1,907 | 1,918 | 1,825 | 1,860 | -46 | -2.4% | 73,500 |
2023/10/23 | 1,965 | 1,982 | 1,906 | 1,906 | -66 | -3.3% | 25,700 |
2023/10/20 | 1,933 | 1,993 | 1,933 | 1,972 | +18 | +0.9% | 15,800 |
2023/10/19 | 1,963 | 1,985 | 1,946 | 1,954 | -11 | -0.6% | 12,100 |
2023/10/18 | 1,910 | 1,976 | 1,910 | 1,965 | +45 | +2.3% | 20,000 |
2023/10/17 | 1,911 | 1,945 | 1,910 | 1,920 | +19 | +1% | 14,700 |
2023/10/16 | 1,898 | 1,933 | 1,885 | 1,901 | -33 | -1.7% | 20,700 |
2023/10/13 | 1,960 | 1,993 | 1,923 | 1,934 | -45 | -2.3% | 25,300 |
2023/10/12 | 1,973 | 1,986 | 1,945 | 1,979 | +27 | +1.4% | 18,600 |
2023/10/11 | 2,007 | 2,012 | 1,952 | 1,952 | -69 | -3.4% | 22,700 |
2023/10/10 | 1,972 | 2,029 | 1,969 | 2,021 | +59 | +3% | 41,500 |
2023/10/06 | 1,964 | 2,001 | 1,927 | 1,962 | ±0 | ±0% | 34,600 |
2023/10/05 | 1,968 | 2,004 | 1,950 | 1,962 | +9 | +0.5% | 41,400 |
2023/10/04 | 2,139 | 2,139 | 1,951 | 1,953 | -188 | -8.8% | 71,700 |
2023/10/03 | 2,223 | 2,251 | 2,141 | 2,141 | -80 | -3.6% | 44,300 |
2023/10/02 | 2,197 | 2,266 | 2,189 | 2,221 | +74 | +3.4% | 37,500 |
2023/09/29 | 2,114 | 2,173 | 2,100 | 2,147 | +33 | +1.6% | 33,700 |
2023/09/28 | 2,071 | 2,128 | 2,071 | 2,114 | +21 | +1% | 31,700 |
2023/09/27 | 2,031 | 2,093 | 2,000 | 2,093 | +62 | +3.1% | 26,100 |
101~
150
件表示中 / 3452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 | 220,900円 | +17.1% | +165.0% | 2.26% | 5.43倍 | 0.50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 |
ユニバンス | 67,200円 | +7.0% | +219.6% | 1.49% | 9.33倍 | 0.61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 |
松屋R&D | 72,200円 | +17.3% | +92.6% | 0.35% | 16.13倍 | 3.29倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が2本柱 |
今仙電機 | 63,400円 | +0.9% | +999.9% | 1.89% | - | 0.28倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約4割 |
芦森工 | 244,800円 | +3.6% | +21.6% | 4.08% | 6.39倍 | 0.75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