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 |
---|---|---|---|---|---|---|---|
2022/11/10 | 2,567 | 2,587 | 2,520 | 2,581 | +13 | +0.5% | 16,500 |
2022/11/09 | 2,579 | 2,580 | 2,448 | 2,568 | -6 | -0.2% | 14,300 |
2022/11/08 | 2,572 | 2,590 | 2,562 | 2,574 | +2 | +0.1% | 13,100 |
2022/11/07 | 2,587 | 2,587 | 2,570 | 2,572 | ±0 | ±0% | 2,300 |
2022/11/04 | 2,589 | 2,610 | 2,571 | 2,572 | -8 | -0.3% | 13,100 |
2022/11/02 | 2,532 | 2,592 | 2,532 | 2,580 | +20 | +0.8% | 13,500 |
2022/11/01 | 2,525 | 2,566 | 2,525 | 2,560 | +44 | +1.7% | 8,200 |
2022/10/31 | 2,531 | 2,536 | 2,515 | 2,516 | -1 | ±0% | 2,800 |
2022/10/28 | 2,533 | 2,533 | 2,517 | 2,517 | -3 | -0.1% | 1,200 |
2022/10/27 | 2,520 | 2,520 | 2,520 | 2,520 | -10 | -0.4% | 100 |
2022/10/26 | 2,530 | 2,539 | 2,515 | 2,530 | ±0 | ±0% | 1,900 |
2022/10/25 | 2,550 | 2,552 | 2,521 | 2,530 | +19 | +0.8% | 6,200 |
2022/10/24 | 2,554 | 2,554 | 2,501 | 2,511 | -33 | -1.3% | 6,600 |
2022/10/21 | 2,411 | 2,544 | 2,411 | 2,544 | +123 | +5.1% | 19,900 |
2022/10/20 | 2,422 | 2,437 | 2,405 | 2,421 | -1 | ±0% | 2,000 |
2022/10/19 | 2,425 | 2,430 | 2,413 | 2,422 | +2 | +0.1% | 3,000 |
2022/10/18 | 2,379 | 2,420 | 2,379 | 2,420 | +55 | +2.3% | 7,500 |
2022/10/17 | 2,352 | 2,365 | 2,352 | 2,365 | +19 | +0.8% | 900 |
2022/10/14 | 2,392 | 2,392 | 2,331 | 2,346 | -14 | -0.6% | 2,600 |
2022/10/13 | 2,336 | 2,360 | 2,336 | 2,360 | +33 | +1.4% | 300 |
2022/10/12 | 2,347 | 2,349 | 2,327 | 2,327 | +3 | +0.1% | 3,200 |
2022/10/11 | 2,352 | 2,361 | 2,324 | 2,324 | -29 | -1.2% | 3,800 |
2022/10/07 | 2,385 | 2,385 | 2,352 | 2,353 | -13 | -0.5% | 3,100 |
2022/10/06 | 2,400 | 2,400 | 2,365 | 2,366 | +8 | +0.3% | 3,800 |
2022/10/05 | 2,356 | 2,393 | 2,356 | 2,358 | +3 | +0.1% | 3,500 |
2022/10/04 | 2,396 | 2,399 | 2,350 | 2,355 | +5 | +0.2% | 3,700 |
2022/10/03 | 2,423 | 2,439 | 2,350 | 2,350 | -43 | -1.8% | 4,400 |
2022/09/30 | 2,424 | 2,424 | 2,390 | 2,393 | -31 | -1.3% | 3,100 |
2022/09/29 | 2,410 | 2,472 | 2,410 | 2,424 | -27 | -1.1% | 3,600 |
2022/09/28 | 2,475 | 2,500 | 2,431 | 2,451 | -24 | -1% | 4,000 |
2022/09/27 | 2,542 | 2,542 | 2,450 | 2,475 | -73 | -2.9% | 4,300 |
2022/09/26 | 2,477 | 2,548 | 2,407 | 2,548 | +58 | +2.3% | 7,900 |
2022/09/22 | 2,516 | 2,553 | 2,468 | 2,490 | -26 | -1% | 3,800 |
2022/09/21 | 2,545 | 2,545 | 2,515 | 2,516 | -17 | -0.7% | 3,300 |
2022/09/20 | 2,558 | 2,594 | 2,528 | 2,533 | -16 | -0.6% | 1,100 |
2022/09/16 | 2,572 | 2,590 | 2,534 | 2,549 | -23 | -0.9% | 4,300 |
2022/09/15 | 2,609 | 2,609 | 2,570 | 2,572 | -10 | -0.4% | 1,100 |
2022/09/14 | 2,575 | 2,610 | 2,570 | 2,582 | ±0 | ±0% | 3,100 |
2022/09/13 | 2,574 | 2,582 | 2,574 | 2,582 | -13 | -0.5% | 300 |
2022/09/12 | 2,571 | 2,609 | 2,565 | 2,595 | +43 | +1.7% | 4,400 |
2022/09/09 | 2,552 | 2,570 | 2,530 | 2,552 | ±0 | ±0% | 3,800 |
2022/09/08 | 2,559 | 2,598 | 2,552 | 2,552 | -12 | -0.5% | 3,100 |
2022/09/07 | 2,618 | 2,618 | 2,560 | 2,564 | -37 | -1.4% | 5,000 |
2022/09/06 | 2,640 | 2,640 | 2,571 | 2,601 | +31 | +1.2% | 5,400 |
2022/09/05 | 2,542 | 2,585 | 2,542 | 2,570 | +29 | +1.1% | 6,400 |
2022/09/02 | 2,515 | 2,542 | 2,515 | 2,541 | +26 | +1% | 6,100 |
2022/09/01 | 2,496 | 2,515 | 2,482 | 2,515 | +19 | +0.8% | 4,200 |
2022/08/31 | 2,465 | 2,496 | 2,464 | 2,496 | +24 | +1% | 4,400 |
2022/08/30 | 2,460 | 2,472 | 2,457 | 2,472 | +15 | +0.6% | 4,500 |
2022/08/29 | 2,419 | 2,461 | 2,419 | 2,457 | ±0 | ±0% | 3,100 |
501~
550
件表示中 / 3586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 | 243,500円 | +6.5% | +15.8% | 3.86% | 8.66倍 | 0.82倍 |
|
東海地盤の物流会社。アマゾンなど大手の幹線輸送や宅配を担う。ヤマハ等と連携した倉庫も |
広電鉄 | 65,300円 | +10.4% | - | 1.23% | 15.87倍 | 0.49倍 |
|
運輸で鉄軌道とバスが2本柱。バスは県内西部が地盤。鉄軌道は路面電車が著名。不動産も展開 |
神電鉄 | 231,700円 | -3.0% | -8.7% | 0.43% | 20.68倍 | 0.79倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
カンダ | 76,100円 | +1.7% | +0.5% | 2.76% | 7.15倍 | 0.65倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等3PL、物流センター業務代行 |
ロジネットJ | 296,000円 | +8.0% | +19.8% | 4.05% | 6.62倍 | 0.79倍 |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
市場注目の銘柄
チャート関連のコラム