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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,026 | 2,045 | 1,999 | 2,031 | -8 | -0.4% | 13,000 |
2023/09/25 | 2,037 | 2,058 | 2,010 | 2,039 | +16 | +0.8% | 15,900 |
2023/09/22 | 2,023 | 2,043 | 1,968 | 2,023 | -27 | -1.3% | 33,200 |
2023/09/21 | 2,013 | 2,083 | 2,012 | 2,050 | +38 | +1.9% | 29,000 |
2023/09/20 | 2,073 | 2,103 | 2,012 | 2,012 | -61 | -2.9% | 26,500 |
2023/09/19 | 2,077 | 2,085 | 2,029 | 2,073 | -11 | -0.5% | 24,000 |
2023/09/15 | 2,100 | 2,142 | 2,048 | 2,084 | -1 | ±0% | 37,900 |
2023/09/14 | 2,065 | 2,094 | 2,063 | 2,085 | +24 | +1.2% | 14,600 |
2023/09/13 | 2,110 | 2,119 | 2,046 | 2,061 | -44 | -2.1% | 26,800 |
2023/09/12 | 2,053 | 2,110 | 2,053 | 2,105 | +52 | +2.5% | 19,900 |
2023/09/11 | 2,050 | 2,077 | 2,037 | 2,053 | +6 | +0.3% | 19,500 |
2023/09/08 | 2,028 | 2,104 | 2,024 | 2,047 | -3 | -0.1% | 29,200 |
2023/09/07 | 2,050 | 2,091 | 2,030 | 2,050 | -4 | -0.2% | 35,300 |
2023/09/06 | 2,025 | 2,054 | 2,008 | 2,054 | +36 | +1.8% | 28,000 |
2023/09/05 | 2,001 | 2,040 | 1,989 | 2,018 | -6 | -0.3% | 32,700 |
2023/09/04 | 2,003 | 2,050 | 1,985 | 2,024 | +22 | +1.1% | 27,600 |
2023/09/01 | 1,968 | 2,012 | 1,941 | 2,002 | +34 | +1.7% | 21,900 |
2023/08/31 | 1,980 | 2,019 | 1,955 | 1,968 | +8 | +0.4% | 38,600 |
2023/08/30 | 1,927 | 1,987 | 1,880 | 1,960 | +19 | +1% | 41,800 |
2023/08/29 | 1,865 | 1,943 | 1,825 | 1,941 | +93 | +5% | 33,100 |
2023/08/28 | 1,788 | 1,876 | 1,788 | 1,848 | +71 | +4% | 40,100 |
2023/08/25 | 1,765 | 1,817 | 1,754 | 1,777 | -28 | -1.6% | 16,900 |
2023/08/24 | 1,805 | 1,824 | 1,790 | 1,805 | ±0 | ±0% | 13,900 |
2023/08/23 | 1,767 | 1,810 | 1,760 | 1,805 | +36 | +2% | 18,700 |
2023/08/22 | 1,740 | 1,769 | 1,724 | 1,769 | +34 | +2% | 9,900 |
2023/08/21 | 1,720 | 1,760 | 1,708 | 1,735 | +13 | +0.8% | 12,600 |
2023/08/18 | 1,718 | 1,765 | 1,699 | 1,722 | +1 | +0.1% | 19,200 |
2023/08/17 | 1,709 | 1,727 | 1,648 | 1,721 | +20 | +1.2% | 16,400 |
2023/08/16 | 1,727 | 1,727 | 1,681 | 1,701 | -26 | -1.5% | 11,000 |
2023/08/15 | 1,747 | 1,748 | 1,701 | 1,727 | -10 | -0.6% | 17,700 |
2023/08/14 | 1,722 | 1,770 | 1,719 | 1,737 | +21 | +1.2% | 21,200 |
2023/08/10 | 1,700 | 1,716 | 1,625 | 1,716 | +49 | +2.9% | 24,200 |
2023/08/09 | 1,665 | 1,684 | 1,641 | 1,667 | +2 | +0.1% | 19,900 |
2023/08/08 | 1,640 | 1,667 | 1,640 | 1,665 | +30 | +1.8% | 7,700 |
2023/08/07 | 1,600 | 1,636 | 1,578 | 1,635 | +47 | +3% | 15,000 |
2023/08/04 | 1,604 | 1,604 | 1,585 | 1,588 | -35 | -2.2% | 8,500 |
2023/08/03 | 1,600 | 1,637 | 1,598 | 1,623 | +9 | +0.6% | 12,700 |
2023/08/02 | 1,653 | 1,653 | 1,614 | 1,614 | -41 | -2.5% | 13,900 |
2023/08/01 | 1,651 | 1,670 | 1,642 | 1,655 | +5 | +0.3% | 6,900 |
2023/07/31 | 1,651 | 1,653 | 1,628 | 1,650 | +22 | +1.4% | 8,300 |
2023/07/28 | 1,628 | 1,655 | 1,591 | 1,628 | -15 | -0.9% | 41,400 |
2023/07/27 | 1,618 | 1,649 | 1,601 | 1,643 | +25 | +1.5% | 6,000 |
2023/07/26 | 1,642 | 1,645 | 1,598 | 1,618 | -22 | -1.3% | 10,400 |
2023/07/25 | 1,650 | 1,655 | 1,639 | 1,640 | +8 | +0.5% | 7,000 |
2023/07/24 | 1,600 | 1,651 | 1,600 | 1,632 | +43 | +2.7% | 9,700 |
2023/07/21 | 1,602 | 1,642 | 1,588 | 1,589 | -13 | -0.8% | 12,800 |
2023/07/20 | 1,621 | 1,667 | 1,602 | 1,602 | -10 | -0.6% | 18,400 |
2023/07/19 | 1,589 | 1,634 | 1,582 | 1,612 | +23 | +1.4% | 15,200 |
2023/07/18 | 1,549 | 1,595 | 1,549 | 1,589 | +40 | +2.6% | 8,000 |
2023/07/14 | 1,610 | 1,610 | 1,538 | 1,549 | -44 | -2.8% | 18,500 |
151~
200
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