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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 2,521 | 2,539 | 2,520 | 2,525 | +10 | +0.4% | 2,400 |
2021/12/22 | 2,526 | 2,526 | 2,504 | 2,515 | -11 | -0.4% | 5,000 |
2021/12/21 | 2,555 | 2,555 | 2,515 | 2,526 | +8 | +0.3% | 4,200 |
2021/12/20 | 2,530 | 2,547 | 2,515 | 2,518 | -46 | -1.8% | 7,000 |
2021/12/17 | 2,563 | 2,585 | 2,560 | 2,564 | -49 | -1.9% | 3,900 |
2021/12/16 | 2,602 | 2,615 | 2,542 | 2,613 | +14 | +0.5% | 10,800 |
2021/12/15 | 2,500 | 2,599 | 2,500 | 2,599 | +100 | +4% | 17,100 |
2021/12/14 | 2,450 | 2,505 | 2,440 | 2,499 | +49 | +2% | 12,000 |
2021/12/13 | 2,439 | 2,460 | 2,428 | 2,450 | +18 | +0.7% | 10,100 |
2021/12/10 | 2,403 | 2,432 | 2,403 | 2,432 | +17 | +0.7% | 6,300 |
2021/12/09 | 2,427 | 2,437 | 2,411 | 2,415 | -28 | -1.1% | 9,700 |
2021/12/08 | 2,444 | 2,444 | 2,438 | 2,443 | +12 | +0.5% | 5,400 |
2021/12/07 | 2,400 | 2,440 | 2,400 | 2,431 | +31 | +1.3% | 9,100 |
2021/12/06 | 2,429 | 2,432 | 2,388 | 2,400 | +8 | +0.3% | 4,800 |
2021/12/03 | 2,452 | 2,452 | 2,370 | 2,392 | -10 | -0.4% | 10,700 |
2021/12/02 | 2,471 | 2,471 | 2,368 | 2,402 | -43 | -1.8% | 14,600 |
2021/12/01 | 2,421 | 2,445 | 2,400 | 2,445 | +24 | +1% | 8,000 |
2021/11/30 | 2,479 | 2,479 | 2,385 | 2,421 | -57 | -2.3% | 11,600 |
2021/11/29 | 2,475 | 2,500 | 2,461 | 2,478 | +3 | +0.1% | 11,200 |
2021/11/26 | 2,497 | 2,497 | 2,456 | 2,475 | -22 | -0.9% | 4,700 |
2021/11/25 | 2,521 | 2,525 | 2,477 | 2,497 | -24 | -1% | 11,600 |
2021/11/24 | 2,477 | 2,534 | 2,477 | 2,521 | +44 | +1.8% | 11,500 |
2021/11/22 | 2,460 | 2,486 | 2,460 | 2,477 | +17 | +0.7% | 7,200 |
2021/11/19 | 2,456 | 2,476 | 2,452 | 2,460 | +9 | +0.4% | 5,400 |
2021/11/18 | 2,465 | 2,470 | 2,450 | 2,451 | -13 | -0.5% | 8,800 |
2021/11/17 | 2,456 | 2,476 | 2,456 | 2,464 | +9 | +0.4% | 6,100 |
2021/11/16 | 2,465 | 2,478 | 2,455 | 2,455 | -7 | -0.3% | 9,000 |
2021/11/15 | 2,458 | 2,495 | 2,450 | 2,462 | +3 | +0.1% | 10,800 |
2021/11/12 | 2,458 | 2,480 | 2,430 | 2,459 | -13 | -0.5% | 20,200 |
2021/11/11 | 2,514 | 2,531 | 2,468 | 2,472 | -68 | -2.7% | 32,200 |
2021/11/10 | 2,598 | 2,598 | 2,509 | 2,540 | -58 | -2.2% | 20,100 |
2021/11/09 | 2,588 | 2,610 | 2,582 | 2,598 | +13 | +0.5% | 9,700 |
2021/11/08 | 2,586 | 2,595 | 2,579 | 2,585 | +6 | +0.2% | 3,000 |
2021/11/05 | 2,580 | 2,588 | 2,577 | 2,579 | ±0 | ±0% | 2,900 |
2021/11/04 | 2,588 | 2,588 | 2,560 | 2,579 | -2 | -0.1% | 5,200 |
2021/11/02 | 2,578 | 2,584 | 2,565 | 2,581 | +16 | +0.6% | 4,900 |
2021/11/01 | 2,566 | 2,579 | 2,562 | 2,565 | -1 | ±0% | 5,300 |
2021/10/29 | 2,569 | 2,591 | 2,566 | 2,566 | ±0 | ±0% | 5,300 |
2021/10/28 | 2,577 | 2,577 | 2,555 | 2,566 | -11 | -0.4% | 5,100 |
2021/10/27 | 2,580 | 2,594 | 2,577 | 2,577 | -13 | -0.5% | 4,300 |
2021/10/26 | 2,590 | 2,595 | 2,590 | 2,590 | -4 | -0.2% | 2,100 |
2021/10/25 | 2,592 | 2,594 | 2,584 | 2,594 | +1 | ±0% | 900 |
2021/10/22 | 2,557 | 2,593 | 2,557 | 2,593 | +26 | +1% | 3,700 |
2021/10/21 | 2,600 | 2,613 | 2,559 | 2,567 | -36 | -1.4% | 5,100 |
2021/10/20 | 2,609 | 2,622 | 2,603 | 2,603 | -6 | -0.2% | 3,800 |
2021/10/19 | 2,603 | 2,609 | 2,601 | 2,609 | -4 | -0.2% | 2,000 |
2021/10/18 | 2,593 | 2,617 | 2,593 | 2,613 | +21 | +0.8% | 3,400 |
2021/10/15 | 2,600 | 2,605 | 2,590 | 2,592 | -5 | -0.2% | 4,500 |
2021/10/14 | 2,594 | 2,605 | 2,594 | 2,597 | -9 | -0.3% | 1,300 |
2021/10/13 | 2,605 | 2,608 | 2,599 | 2,606 | -1 | ±0% | 3,200 |
701~
750
件表示中 / 3572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