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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,602 | 2,650 | 2,600 | 2,650 | +55 | +2.1% | 8,300 |
2021/07/28 | 2,590 | 2,600 | 2,575 | 2,595 | +3 | +0.1% | 5,300 |
2021/07/27 | 2,538 | 2,600 | 2,521 | 2,592 | +72 | +2.9% | 8,200 |
2021/07/26 | 2,520 | 2,537 | 2,520 | 2,520 | +1 | ±0% | 5,500 |
2021/07/21 | 2,516 | 2,520 | 2,506 | 2,519 | +25 | +1% | 2,400 |
2021/07/20 | 2,500 | 2,503 | 2,484 | 2,494 | -32 | -1.3% | 8,000 |
2021/07/19 | 2,549 | 2,549 | 2,519 | 2,526 | -15 | -0.6% | 3,800 |
2021/07/16 | 2,510 | 2,541 | 2,510 | 2,541 | +22 | +0.9% | 3,600 |
2021/07/15 | 2,517 | 2,543 | 2,515 | 2,519 | +5 | +0.2% | 3,200 |
2021/07/14 | 2,480 | 2,518 | 2,471 | 2,514 | +28 | +1.1% | 15,200 |
2021/07/13 | 2,505 | 2,505 | 2,482 | 2,486 | -17 | -0.7% | 10,500 |
2021/07/12 | 2,545 | 2,545 | 2,478 | 2,503 | -21 | -0.8% | 12,400 |
2021/07/09 | 2,523 | 2,529 | 2,500 | 2,524 | +2 | +0.1% | 8,200 |
2021/07/08 | 2,570 | 2,575 | 2,519 | 2,522 | -53 | -2.1% | 11,700 |
2021/07/07 | 2,600 | 2,610 | 2,560 | 2,575 | -25 | -1% | 3,600 |
2021/07/06 | 2,605 | 2,605 | 2,580 | 2,600 | -1 | ±0% | 10,700 |
2021/07/05 | 2,632 | 2,632 | 2,600 | 2,601 | -2 | -0.1% | 4,500 |
2021/07/02 | 2,628 | 2,628 | 2,603 | 2,603 | -3 | -0.1% | 2,900 |
2021/07/01 | 2,662 | 2,662 | 2,574 | 2,606 | -18 | -0.7% | 7,400 |
2021/06/30 | 2,674 | 2,674 | 2,622 | 2,624 | -26 | -1% | 3,600 |
2021/06/29 | 2,667 | 2,670 | 2,650 | 2,650 | -23 | -0.9% | 2,000 |
2021/06/28 | 2,684 | 2,684 | 2,670 | 2,673 | -1 | ±0% | 1,400 |
2021/06/25 | 2,671 | 2,683 | 2,652 | 2,674 | +6 | +0.2% | 2,900 |
2021/06/24 | 2,698 | 2,698 | 2,668 | 2,668 | -17 | -0.6% | 3,900 |
2021/06/23 | 2,655 | 2,700 | 2,655 | 2,685 | +7 | +0.3% | 8,200 |
2021/06/22 | 2,619 | 2,699 | 2,619 | 2,678 | +67 | +2.6% | 4,900 |
2021/06/21 | 2,600 | 2,647 | 2,591 | 2,611 | -16 | -0.6% | 10,600 |
2021/06/18 | 2,717 | 2,717 | 2,627 | 2,627 | -83 | -3.1% | 10,600 |
2021/06/17 | 2,733 | 2,733 | 2,700 | 2,710 | -25 | -0.9% | 6,000 |
2021/06/16 | 2,660 | 2,748 | 2,660 | 2,735 | +80 | +3% | 14,400 |
2021/06/15 | 2,625 | 2,665 | 2,625 | 2,655 | +40 | +1.5% | 9,100 |
2021/06/14 | 2,599 | 2,624 | 2,590 | 2,615 | +17 | +0.7% | 4,900 |
2021/06/11 | 2,571 | 2,600 | 2,557 | 2,598 | +27 | +1.1% | 7,300 |
2021/06/10 | 2,580 | 2,582 | 2,568 | 2,571 | -8 | -0.3% | 3,700 |
2021/06/09 | 2,571 | 2,581 | 2,571 | 2,579 | +8 | +0.3% | 3,700 |
2021/06/08 | 2,585 | 2,589 | 2,565 | 2,571 | -10 | -0.4% | 4,400 |
2021/06/07 | 2,590 | 2,595 | 2,581 | 2,581 | +4 | +0.2% | 5,800 |
2021/06/04 | 2,584 | 2,584 | 2,573 | 2,577 | +16 | +0.6% | 2,800 |
2021/06/03 | 2,597 | 2,600 | 2,553 | 2,561 | -16 | -0.6% | 18,100 |
2021/06/02 | 2,635 | 2,635 | 2,568 | 2,577 | -41 | -1.6% | 13,100 |
2021/06/01 | 2,630 | 2,648 | 2,610 | 2,618 | -12 | -0.5% | 5,700 |
2021/05/31 | 2,600 | 2,650 | 2,600 | 2,630 | +50 | +1.9% | 11,800 |
2021/05/28 | 2,729 | 2,729 | 2,570 | 2,580 | -99 | -3.7% | 53,200 |
2021/05/27 | 2,555 | 2,682 | 2,555 | 2,679 | +143 | +5.6% | 42,500 |
2021/05/26 | 2,444 | 2,540 | 2,442 | 2,536 | +36 | +1.4% | 96,100 |
2021/05/25 | 2,510 | 2,540 | 2,500 | 2,500 | -50 | -2% | 53,200 |
2021/05/24 | 2,581 | 2,581 | 2,548 | 2,550 | -47 | -1.8% | 36,200 |
2021/05/21 | 2,612 | 2,613 | 2,580 | 2,597 | -15 | -0.6% | 18,500 |
2021/05/20 | 2,574 | 2,614 | 2,566 | 2,612 | +36 | +1.4% | 12,500 |
2021/05/19 | 2,570 | 2,600 | 2,569 | 2,576 | +6 | +0.2% | 8,900 |
801~
850
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