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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,552 | 2,599 | 2,550 | 2,570 | +18 | +0.7% | 17,600 |
2021/05/17 | 2,621 | 2,623 | 2,551 | 2,552 | -48 | -1.8% | 30,400 |
2021/05/14 | 2,650 | 2,656 | 2,600 | 2,600 | ±0 | ±0% | 24,600 |
2021/05/13 | 2,631 | 2,725 | 2,573 | 2,600 | -64 | -2.4% | 58,700 |
2021/05/12 | 2,661 | 2,699 | 2,630 | 2,664 | -17 | -0.6% | 17,300 |
2021/05/11 | 2,756 | 2,769 | 2,681 | 2,681 | -77 | -2.8% | 22,900 |
2021/05/10 | 2,730 | 2,768 | 2,719 | 2,758 | +67 | +2.5% | 4,700 |
2021/05/07 | 2,747 | 2,747 | 2,691 | 2,691 | -35 | -1.3% | 13,600 |
2021/05/06 | 2,735 | 2,750 | 2,699 | 2,726 | +41 | +1.5% | 11,400 |
2021/04/30 | 2,655 | 2,706 | 2,651 | 2,685 | +31 | +1.2% | 20,000 |
2021/04/28 | 2,700 | 2,706 | 2,651 | 2,654 | -56 | -2.1% | 25,900 |
2021/04/27 | 2,741 | 2,750 | 2,710 | 2,710 | -27 | -1% | 12,700 |
2021/04/26 | 2,721 | 2,749 | 2,717 | 2,737 | +16 | +0.6% | 6,900 |
2021/04/23 | 2,717 | 2,748 | 2,717 | 2,721 | +7 | +0.3% | 4,500 |
2021/04/22 | 2,755 | 2,755 | 2,712 | 2,714 | -41 | -1.5% | 22,800 |
2021/04/21 | 2,789 | 2,791 | 2,701 | 2,755 | -49 | -1.7% | 21,200 |
2021/04/20 | 2,816 | 2,827 | 2,790 | 2,804 | -46 | -1.6% | 30,600 |
2021/04/19 | 2,827 | 2,858 | 2,802 | 2,850 | +48 | +1.7% | 21,300 |
2021/04/16 | 2,802 | 2,829 | 2,781 | 2,802 | -8 | -0.3% | 14,300 |
2021/04/15 | 2,839 | 2,845 | 2,810 | 2,810 | -29 | -1% | 14,900 |
2021/04/14 | 2,839 | 2,862 | 2,834 | 2,839 | +15 | +0.5% | 7,600 |
2021/04/13 | 2,852 | 2,860 | 2,823 | 2,824 | -43 | -1.5% | 17,200 |
2021/04/12 | 2,862 | 2,876 | 2,855 | 2,867 | +7 | +0.2% | 5,500 |
2021/04/09 | 2,847 | 2,865 | 2,847 | 2,860 | +3 | +0.1% | 3,100 |
2021/04/08 | 2,847 | 2,865 | 2,840 | 2,857 | -5 | -0.2% | 6,800 |
2021/04/07 | 2,855 | 2,870 | 2,848 | 2,862 | +22 | +0.8% | 2,200 |
2021/04/06 | 2,895 | 2,895 | 2,828 | 2,840 | -45 | -1.6% | 16,500 |
2021/04/05 | 2,915 | 2,915 | 2,879 | 2,885 | -2 | -0.1% | 7,900 |
2021/04/02 | 2,908 | 2,913 | 2,880 | 2,887 | -5 | -0.2% | 12,200 |
2021/04/01 | 2,925 | 2,926 | 2,854 | 2,892 | -28 | -1% | 23,000 |
2021/03/31 | 2,901 | 2,924 | 2,885 | 2,920 | +26 | +0.9% | 15,700 |
2021/03/30 | 2,900 | 2,901 | 2,885 | 2,894 | -6 | -0.2% | 7,200 |
2021/03/29 | 2,900 | 2,910 | 2,881 | 2,900 | +19 | +0.7% | 13,400 |
2021/03/26 | 2,877 | 2,888 | 2,861 | 2,881 | +24 | +0.8% | 4,300 |
2021/03/25 | 2,887 | 2,887 | 2,851 | 2,857 | +5 | +0.2% | 4,800 |
2021/03/24 | 2,898 | 2,899 | 2,847 | 2,852 | -46 | -1.6% | 11,400 |
2021/03/23 | 2,910 | 2,952 | 2,898 | 2,898 | +3 | +0.1% | 36,100 |
2021/03/22 | 2,890 | 2,927 | 2,860 | 2,895 | +5 | +0.2% | 22,700 |
2021/03/19 | 2,849 | 2,890 | 2,831 | 2,890 | +41 | +1.4% | 15,200 |
2021/03/18 | 2,875 | 2,929 | 2,803 | 2,849 | -23 | -0.8% | 30,500 |
2021/03/17 | 2,877 | 2,891 | 2,851 | 2,872 | ±0 | ±0% | 3,600 |
2021/03/16 | 2,867 | 2,889 | 2,842 | 2,872 | +5 | +0.2% | 7,900 |
2021/03/15 | 2,890 | 2,899 | 2,859 | 2,867 | ±0 | ±0% | 8,200 |
2021/03/12 | 2,890 | 2,891 | 2,840 | 2,867 | -15 | -0.5% | 10,300 |
2021/03/11 | 2,890 | 2,890 | 2,880 | 2,882 | -3 | -0.1% | 1,900 |
2021/03/10 | 2,889 | 2,922 | 2,885 | 2,885 | -4 | -0.1% | 2,900 |
2021/03/09 | 2,908 | 2,949 | 2,887 | 2,889 | -21 | -0.7% | 9,200 |
2021/03/08 | 2,931 | 2,974 | 2,910 | 2,910 | -41 | -1.4% | 5,400 |
2021/03/05 | 2,960 | 2,965 | 2,951 | 2,951 | -33 | -1.1% | 2,200 |
2021/03/04 | 2,993 | 2,993 | 2,945 | 2,984 | -14 | -0.5% | 4,200 |
851~
900
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 | 0.85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% | 20.66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% | 7.30倍 | 0.67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