遠州トラックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/27 | 3,780 | 3,815 | 3,720 | 3,810 | +25 | +0.7% | 3,100 |
| 2026/02/26 | 3,715 | 3,880 | 3,715 | 3,785 | +80 | +2.2% | 3,300 |
| 2026/02/25 | 3,710 | 3,730 | 3,705 | 3,705 | -20 | -0.5% | 2,600 |
| 2026/02/24 | 3,735 | 3,735 | 3,660 | 3,725 | -5 | -0.1% | 2,400 |
| 2026/02/20 | 3,730 | 3,730 | 3,730 | 3,730 | +5 | +0.1% | 1,300 |
| 2026/02/19 | 3,690 | 3,725 | 3,690 | 3,725 | +35 | +0.9% | 2,400 |
| 2026/02/18 | 3,665 | 3,690 | 3,665 | 3,690 | +25 | +0.7% | 500 |
| 2026/02/17 | 3,675 | 3,675 | 3,665 | 3,665 | ±0 | ±0% | 1,100 |
| 2026/02/16 | 3,685 | 3,685 | 3,660 | 3,665 | ±0 | ±0% | 1,100 |
| 2026/02/13 | 3,670 | 3,685 | 3,650 | 3,665 | -5 | -0.1% | 1,600 |
| 2026/02/12 | 3,650 | 3,700 | 3,650 | 3,670 | +25 | +0.7% | 1,700 |
| 2026/02/10 | 3,660 | 3,700 | 3,645 | 3,645 | +10 | +0.3% | 2,800 |
| 2026/02/09 | 3,705 | 3,710 | 3,635 | 3,635 | -25 | -0.7% | 5,400 |
| 2026/02/06 | 3,620 | 3,660 | 3,560 | 3,660 | +40 | +1.1% | 3,100 |
| 2026/02/05 | 3,600 | 3,630 | 3,595 | 3,620 | +25 | +0.7% | 2,800 |
| 2026/02/04 | 3,650 | 3,670 | 3,585 | 3,595 | -125 | -3.4% | 9,700 |
| 2026/02/03 | 3,725 | 3,745 | 3,460 | 3,720 | +5 | +0.1% | 15,000 |
| 2026/02/02 | 3,700 | 3,755 | 3,675 | 3,715 | +40 | +1.1% | 2,500 |
| 2026/01/30 | 3,675 | 3,675 | 3,600 | 3,675 | ±0 | ±0% | 2,400 |
| 2026/01/29 | 3,655 | 3,675 | 3,525 | 3,675 | +5 | +0.1% | 5,300 |
| 2026/01/28 | 3,720 | 3,720 | 3,655 | 3,670 | -50 | -1.3% | 1,600 |
| 2026/01/27 | 3,740 | 3,750 | 3,705 | 3,720 | ±0 | ±0% | 900 |
| 2026/01/26 | 3,755 | 3,755 | 3,720 | 3,720 | -20 | -0.5% | 1,000 |
| 2026/01/23 | 3,745 | 3,750 | 3,670 | 3,740 | +25 | +0.7% | 2,300 |
| 2026/01/22 | 3,665 | 3,715 | 3,650 | 3,715 | +90 | +2.5% | 3,100 |
| 2026/01/21 | 3,650 | 3,680 | 3,600 | 3,625 | -90 | -2.4% | 3,900 |
| 2026/01/20 | 3,760 | 3,760 | 3,700 | 3,715 | -45 | -1.2% | 1,700 |
| 2026/01/19 | 3,680 | 3,760 | 3,680 | 3,760 | +75 | +2% | 3,600 |
| 2026/01/16 | 3,715 | 3,715 | 3,660 | 3,685 | -30 | -0.8% | 700 |
| 2026/01/15 | 3,700 | 3,720 | 3,685 | 3,715 | +15 | +0.4% | 1,300 |
| 2026/01/14 | 3,725 | 3,725 | 3,595 | 3,700 | -25 | -0.7% | 2,800 |
| 2026/01/13 | 3,720 | 3,725 | 3,675 | 3,725 | +25 | +0.7% | 2,300 |
| 2026/01/09 | 3,710 | 3,710 | 3,635 | 3,700 | -30 | -0.8% | 5,400 |
| 2026/01/08 | 3,670 | 3,730 | 3,670 | 3,730 | +85 | +2.3% | 3,400 |
| 2026/01/07 | 3,610 | 3,645 | 3,540 | 3,645 | +45 | +1.3% | 2,600 |
| 2026/01/06 | 3,605 | 3,615 | 3,570 | 3,600 | +5 | +0.1% | 6,300 |
| 2026/01/05 | 3,600 | 3,600 | 3,545 | 3,595 | +5 | +0.1% | 3,100 |
| 2025/12/30 | 3,600 | 3,650 | 3,590 | 3,590 | ±0 | ±0% | 5,000 |
| 2025/12/29 | 3,535 | 3,595 | 3,530 | 3,590 | +80 | +2.3% | 4,200 |
| 2025/12/26 | 3,510 | 3,535 | 3,510 | 3,510 | +10 | +0.3% | 1,400 |
| 2025/12/25 | 3,470 | 3,530 | 3,460 | 3,500 | +90 | +2.6% | 4,200 |
| 2025/12/24 | 3,450 | 3,450 | 3,410 | 3,410 | -35 | -1% | 2,000 |
| 2025/12/23 | 3,465 | 3,465 | 3,350 | 3,445 | -20 | -0.6% | 4,500 |
| 2025/12/22 | 3,530 | 3,530 | 3,420 | 3,465 | -50 | -1.4% | 4,500 |
| 2025/12/19 | 3,505 | 3,550 | 3,505 | 3,515 | +10 | +0.3% | 2,900 |
| 2025/12/18 | 3,520 | 3,555 | 3,435 | 3,505 | ±0 | ±0% | 3,500 |
| 2025/12/17 | 3,565 | 3,565 | 3,505 | 3,505 | -30 | -0.8% | 2,700 |
| 2025/12/16 | 3,530 | 3,595 | 3,425 | 3,535 | +15 | +0.4% | 8,900 |
| 2025/12/15 | 3,440 | 3,585 | 3,385 | 3,520 | +85 | +2.5% | 12,500 |
| 2025/12/12 | 3,300 | 3,470 | 3,300 | 3,435 | +150 | +4.6% | 6,700 |
1～
50
件表示中 / 3892件
類似銘柄と比較する
現在ご覧いただいている「遠州トラック」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 |
|---|---|---|---|---|---|---|---|---|
| 遠州トラック | 381,000円 | +7.3% | +2.7% | 2.52% | 11.86倍 | 1.20倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
| 神奈交 | 369,500円 | +5.7% | -29.6% | 2.44% | 15.85倍 | 0.74倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
| 第一交通 | 76,700円 | +10.6% | +2.2% | 3.26% | 12.21倍 | 0.60倍 |
|
タクシー業界最大手。買収テコに全国展開。不動産、金融事業を拡大方針。沖縄でバス事業も |
| ヒガシＨＤ | 216,200円 | +12.2% | +15.8% | 2.31% | 12.99倍 | 1.96倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。大手通販向け拡大 |
| 丸 運 | 94,700円 | +2.1% | -0.1% | 0.84% | 30.39倍 | 1.05倍 |
|
ＥＮＥＯＳＨＤ系で石油や化成品の輸送得意。神戸製鋼所等も主要荷主。センコーがＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
