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 |
---|---|---|---|---|---|---|---|
2022/03/09 | 2,156 | 2,156 | 2,100 | 2,104 | -52 | -2.4% | 7,800 |
2022/03/08 | 2,173 | 2,210 | 2,129 | 2,156 | -65 | -2.9% | 6,200 |
2022/03/07 | 2,236 | 2,282 | 2,201 | 2,221 | -63 | -2.8% | 11,500 |
2022/03/04 | 2,316 | 2,316 | 2,261 | 2,284 | -53 | -2.3% | 16,500 |
2022/03/03 | 2,354 | 2,354 | 2,336 | 2,337 | -6 | -0.3% | 4,000 |
2022/03/02 | 2,374 | 2,400 | 2,341 | 2,343 | -31 | -1.3% | 4,200 |
2022/03/01 | 2,370 | 2,378 | 2,347 | 2,374 | +6 | +0.3% | 4,000 |
2022/02/28 | 2,350 | 2,368 | 2,332 | 2,368 | +12 | +0.5% | 10,200 |
2022/02/25 | 2,364 | 2,385 | 2,355 | 2,356 | -10 | -0.4% | 6,500 |
2022/02/24 | 2,376 | 2,383 | 2,365 | 2,366 | -10 | -0.4% | 4,700 |
2022/02/22 | 2,382 | 2,389 | 2,376 | 2,376 | -9 | -0.4% | 2,000 |
2022/02/21 | 2,387 | 2,394 | 2,385 | 2,385 | -7 | -0.3% | 1,500 |
2022/02/18 | 2,384 | 2,405 | 2,384 | 2,392 | ±0 | ±0% | 1,900 |
2022/02/17 | 2,401 | 2,403 | 2,390 | 2,392 | -4 | -0.2% | 1,600 |
2022/02/16 | 2,400 | 2,408 | 2,395 | 2,396 | -4 | -0.2% | 1,300 |
2022/02/15 | 2,383 | 2,438 | 2,383 | 2,400 | -6 | -0.2% | 4,600 |
2022/02/14 | 2,391 | 2,409 | 2,381 | 2,406 | -4 | -0.2% | 7,500 |
2022/02/10 | 2,410 | 2,413 | 2,395 | 2,410 | ±0 | ±0% | 2,900 |
2022/02/09 | 2,412 | 2,435 | 2,390 | 2,410 | -7 | -0.3% | 12,500 |
2022/02/08 | 2,413 | 2,453 | 2,413 | 2,417 | -35 | -1.4% | 2,700 |
2022/02/07 | 2,425 | 2,498 | 2,380 | 2,452 | +38 | +1.6% | 18,200 |
2022/02/04 | 2,426 | 2,450 | 2,400 | 2,414 | -3 | -0.1% | 4,400 |
2022/02/03 | 2,448 | 2,448 | 2,401 | 2,417 | -31 | -1.3% | 2,200 |
2022/02/02 | 2,420 | 2,448 | 2,419 | 2,448 | +28 | +1.2% | 6,900 |
2022/02/01 | 2,400 | 2,427 | 2,395 | 2,420 | +20 | +0.8% | 3,400 |
2022/01/31 | 2,410 | 2,420 | 2,381 | 2,400 | +3 | +0.1% | 5,900 |
2022/01/28 | 2,386 | 2,413 | 2,384 | 2,397 | +12 | +0.5% | 3,200 |
2022/01/27 | 2,412 | 2,413 | 2,385 | 2,385 | -46 | -1.9% | 22,500 |
2022/01/26 | 2,415 | 2,431 | 2,400 | 2,431 | +13 | +0.5% | 6,600 |
2022/01/25 | 2,430 | 2,430 | 2,413 | 2,418 | -1 | ±0% | 2,300 |
2022/01/24 | 2,403 | 2,429 | 2,401 | 2,419 | -31 | -1.3% | 3,500 |
2022/01/21 | 2,450 | 2,450 | 2,422 | 2,450 | ±0 | ±0% | 4,800 |
2022/01/20 | 2,469 | 2,469 | 2,441 | 2,450 | +18 | +0.7% | 700 |
2022/01/19 | 2,468 | 2,468 | 2,429 | 2,432 | -45 | -1.8% | 1,700 |
2022/01/18 | 2,452 | 2,480 | 2,451 | 2,477 | +21 | +0.9% | 3,100 |
2022/01/17 | 2,500 | 2,517 | 2,451 | 2,456 | -47 | -1.9% | 8,000 |
2022/01/14 | 2,505 | 2,529 | 2,495 | 2,503 | -29 | -1.1% | 1,600 |
2022/01/13 | 2,555 | 2,555 | 2,531 | 2,532 | -13 | -0.5% | 1,500 |
2022/01/12 | 2,544 | 2,546 | 2,533 | 2,545 | +15 | +0.6% | 1,300 |
2022/01/11 | 2,538 | 2,538 | 2,501 | 2,530 | +17 | +0.7% | 1,700 |
2022/01/07 | 2,562 | 2,562 | 2,492 | 2,513 | +1 | ±0% | 2,800 |
2022/01/06 | 2,592 | 2,592 | 2,488 | 2,512 | -60 | -2.3% | 6,800 |
2022/01/05 | 2,595 | 2,596 | 2,570 | 2,572 | +3 | +0.1% | 3,500 |
2022/01/04 | 2,590 | 2,592 | 2,541 | 2,569 | -26 | -1% | 6,100 |
2021/12/30 | 2,530 | 2,595 | 2,530 | 2,595 | +71 | +2.8% | 2,100 |
2021/12/29 | 2,514 | 2,540 | 2,511 | 2,524 | +6 | +0.2% | 2,200 |
2021/12/28 | 2,540 | 2,540 | 2,485 | 2,518 | -26 | -1% | 5,200 |
2021/12/27 | 2,509 | 2,545 | 2,497 | 2,544 | +33 | +1.3% | 10,100 |
2021/12/24 | 2,525 | 2,531 | 2,506 | 2,511 | -14 | -0.6% | 3,400 |
2021/12/23 | 2,521 | 2,539 | 2,520 | 2,525 | +10 | +0.4% | 2,400 |
651~
700
件表示中 / 3571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 | 243,800円 | +6.5% | +15.8% | 3.86% | 8.67倍 | 0.84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 | 67,900円 | +8.4% | - | 0.88% | 24.56倍 | 0.51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 | 231,500円 | -3.0% | -8.7% | 0.43% | 20.67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 | 77,700円 | +1.7% | +0.5% | 2.70% | 7.31倍 | 0.69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 | 290,500円 | +8.0% | +19.8% | 4.13% | 6.49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