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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 3,200 | 3,220 | 3,160 | 3,165 | +20 | +0.6% | 4,000 |
2021/01/06 | 3,200 | 3,200 | 3,130 | 3,145 | -5 | -0.2% | 3,100 |
2021/01/05 | 3,125 | 3,175 | 3,120 | 3,150 | +15 | +0.5% | 2,800 |
2021/01/04 | 3,200 | 3,210 | 3,100 | 3,135 | +5 | +0.2% | 7,900 |
2020/12/30 | 3,150 | 3,150 | 3,085 | 3,130 | -5 | -0.2% | 4,100 |
2020/12/29 | 3,090 | 3,135 | 3,055 | 3,135 | +95 | +3.1% | 4,200 |
2020/12/28 | 3,100 | 3,100 | 3,040 | 3,040 | -70 | -2.3% | 4,100 |
2020/12/25 | 3,105 | 3,135 | 3,080 | 3,110 | -10 | -0.3% | 4,000 |
2020/12/24 | 3,160 | 3,160 | 3,105 | 3,120 | -15 | -0.5% | 1,800 |
2020/12/23 | 3,160 | 3,160 | 3,075 | 3,135 | +20 | +0.6% | 2,200 |
2020/12/22 | 3,165 | 3,165 | 3,100 | 3,115 | -80 | -2.5% | 10,100 |
2020/12/21 | 3,190 | 3,200 | 3,100 | 3,195 | +145 | +4.8% | 22,300 |
2020/12/18 | 3,120 | 3,150 | 3,020 | 3,050 | -65 | -2.1% | 16,800 |
2020/12/17 | 2,921 | 3,115 | 2,890 | 3,115 | +214 | +7.4% | 28,400 |
2020/12/16 | 2,825 | 2,925 | 2,811 | 2,901 | +76 | +2.7% | 10,600 |
2020/12/15 | 2,761 | 2,848 | 2,761 | 2,825 | +34 | +1.2% | 4,400 |
2020/12/14 | 2,745 | 2,799 | 2,745 | 2,791 | +48 | +1.7% | 2,800 |
2020/12/11 | 2,740 | 2,760 | 2,740 | 2,743 | ±0 | ±0% | 2,300 |
2020/12/10 | 2,738 | 2,765 | 2,738 | 2,743 | -12 | -0.4% | 1,500 |
2020/12/09 | 2,803 | 2,803 | 2,737 | 2,755 | -9 | -0.3% | 6,300 |
2020/12/08 | 2,745 | 2,794 | 2,742 | 2,764 | +19 | +0.7% | 7,600 |
2020/12/07 | 2,842 | 2,842 | 2,725 | 2,745 | -70 | -2.5% | 20,500 |
2020/12/04 | 2,860 | 2,860 | 2,812 | 2,815 | -28 | -1% | 4,400 |
2020/12/03 | 2,865 | 2,865 | 2,829 | 2,843 | +2 | +0.1% | 3,000 |
2020/12/02 | 2,857 | 2,860 | 2,840 | 2,841 | -16 | -0.6% | 5,300 |
2020/12/01 | 2,859 | 2,873 | 2,840 | 2,857 | +9 | +0.3% | 4,000 |
2020/11/30 | 2,854 | 2,871 | 2,840 | 2,848 | -5 | -0.2% | 3,700 |
2020/11/27 | 2,885 | 2,885 | 2,805 | 2,853 | -31 | -1.1% | 13,800 |
2020/11/26 | 2,887 | 2,914 | 2,880 | 2,884 | -17 | -0.6% | 5,900 |
2020/11/25 | 2,903 | 2,951 | 2,887 | 2,901 | -2 | -0.1% | 8,600 |
2020/11/24 | 2,899 | 2,930 | 2,864 | 2,903 | +27 | +0.9% | 4,400 |
2020/11/20 | 2,808 | 2,876 | 2,801 | 2,876 | +68 | +2.4% | 4,400 |
2020/11/19 | 2,860 | 2,865 | 2,791 | 2,808 | -52 | -1.8% | 12,200 |
2020/11/18 | 2,920 | 2,920 | 2,850 | 2,860 | -60 | -2.1% | 14,900 |
2020/11/17 | 2,940 | 2,950 | 2,918 | 2,920 | -21 | -0.7% | 6,300 |
2020/11/16 | 2,966 | 2,969 | 2,926 | 2,941 | -25 | -0.8% | 5,300 |
2020/11/13 | 2,932 | 2,987 | 2,930 | 2,966 | +34 | +1.2% | 5,100 |
2020/11/12 | 2,939 | 2,988 | 2,926 | 2,932 | -39 | -1.3% | 7,500 |
2020/11/11 | 2,963 | 2,988 | 2,909 | 2,971 | +8 | +0.3% | 6,900 |
2020/11/10 | 3,000 | 3,000 | 2,900 | 2,963 | -52 | -1.7% | 22,500 |
2020/11/09 | 3,055 | 3,090 | 2,991 | 3,015 | +15 | +0.5% | 26,500 |
2020/11/06 | 3,150 | 3,310 | 3,000 | 3,000 | -120 | -3.8% | 41,800 |
2020/11/05 | 3,080 | 3,145 | 3,015 | 3,120 | +105 | +3.5% | 11,400 |
2020/11/04 | 3,055 | 3,075 | 2,992 | 3,015 | +47 | +1.6% | 4,400 |
2020/11/02 | 2,968 | 2,997 | 2,944 | 2,968 | +38 | +1.3% | 4,500 |
2020/10/30 | 2,968 | 2,979 | 2,930 | 2,930 | -55 | -1.8% | 5,400 |
2020/10/29 | 2,977 | 2,999 | 2,962 | 2,985 | -45 | -1.5% | 4,500 |
2020/10/28 | 2,999 | 3,030 | 2,971 | 3,030 | +31 | +1% | 2,100 |
2020/10/27 | 2,985 | 2,999 | 2,952 | 2,999 | ±0 | ±0% | 6,300 |
2020/10/26 | 2,991 | 3,040 | 2,961 | 2,999 | +8 | +0.3% | 5,300 |
951~
1000
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