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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,810 | 2,845 | 2,793 | 2,811 | -49 | -1.7% | 6,900 |
2020/07/17 | 2,899 | 2,910 | 2,844 | 2,860 | -39 | -1.3% | 2,400 |
2020/07/16 | 2,893 | 2,936 | 2,849 | 2,899 | -26 | -0.9% | 12,700 |
2020/07/15 | 2,866 | 2,944 | 2,825 | 2,925 | +115 | +4.1% | 11,300 |
2020/07/14 | 2,878 | 2,886 | 2,801 | 2,810 | -68 | -2.4% | 7,300 |
2020/07/13 | 2,923 | 2,923 | 2,843 | 2,878 | +38 | +1.3% | 4,800 |
2020/07/10 | 2,918 | 2,948 | 2,840 | 2,840 | -100 | -3.4% | 6,300 |
2020/07/09 | 2,964 | 2,998 | 2,930 | 2,940 | -75 | -2.5% | 13,400 |
2020/07/08 | 2,950 | 3,040 | 2,880 | 3,015 | +95 | +3.3% | 30,000 |
2020/07/07 | 2,961 | 2,985 | 2,869 | 2,920 | -27 | -0.9% | 17,700 |
2020/07/06 | 2,849 | 2,965 | 2,803 | 2,947 | +146 | +5.2% | 34,300 |
2020/07/03 | 2,730 | 2,825 | 2,695 | 2,801 | +129 | +4.8% | 15,100 |
2020/07/02 | 2,727 | 2,727 | 2,648 | 2,672 | -13 | -0.5% | 12,900 |
2020/07/01 | 2,676 | 2,710 | 2,660 | 2,685 | +26 | +1% | 9,600 |
2020/06/30 | 2,620 | 2,720 | 2,618 | 2,659 | +40 | +1.5% | 19,200 |
2020/06/29 | 2,675 | 2,698 | 2,617 | 2,619 | -103 | -3.8% | 12,200 |
2020/06/26 | 2,750 | 2,763 | 2,711 | 2,722 | -29 | -1.1% | 10,900 |
2020/06/25 | 2,815 | 2,815 | 2,751 | 2,751 | -53 | -1.9% | 9,600 |
2020/06/24 | 2,820 | 2,822 | 2,790 | 2,804 | -8 | -0.3% | 6,700 |
2020/06/23 | 2,858 | 2,860 | 2,806 | 2,812 | -46 | -1.6% | 11,700 |
2020/06/22 | 2,860 | 2,887 | 2,855 | 2,858 | -3 | -0.1% | 5,200 |
2020/06/19 | 2,862 | 2,894 | 2,850 | 2,861 | -1 | ±0% | 7,600 |
2020/06/18 | 2,850 | 2,878 | 2,840 | 2,862 | +2 | +0.1% | 3,800 |
2020/06/17 | 2,880 | 2,907 | 2,855 | 2,860 | -19 | -0.7% | 9,100 |
2020/06/16 | 2,882 | 2,902 | 2,865 | 2,879 | +59 | +2.1% | 6,100 |
2020/06/15 | 2,890 | 2,945 | 2,820 | 2,820 | -60 | -2.1% | 13,200 |
2020/06/12 | 2,831 | 2,949 | 2,830 | 2,880 | -98 | -3.3% | 28,500 |
2020/06/11 | 3,040 | 3,040 | 2,945 | 2,978 | -42 | -1.4% | 12,900 |
2020/06/10 | 2,961 | 3,030 | 2,960 | 3,020 | +59 | +2% | 13,900 |
2020/06/09 | 2,974 | 3,055 | 2,961 | 2,961 | -20 | -0.7% | 18,900 |
2020/06/08 | 3,045 | 3,045 | 2,967 | 2,981 | -39 | -1.3% | 16,900 |
2020/06/05 | 2,975 | 3,030 | 2,964 | 3,020 | +43 | +1.4% | 15,000 |
2020/06/04 | 2,994 | 3,040 | 2,960 | 2,977 | +26 | +0.9% | 17,100 |
2020/06/03 | 3,050 | 3,050 | 2,951 | 2,951 | -59 | -2% | 23,200 |
2020/06/02 | 3,085 | 3,140 | 3,005 | 3,010 | -70 | -2.3% | 33,000 |
2020/06/01 | 2,882 | 3,080 | 2,882 | 3,080 | +201 | +7% | 56,900 |
2020/05/29 | 2,822 | 2,900 | 2,822 | 2,879 | +55 | +1.9% | 16,200 |
2020/05/28 | 2,840 | 2,876 | 2,820 | 2,824 | +8 | +0.3% | 12,300 |
2020/05/27 | 2,828 | 2,839 | 2,808 | 2,816 | -12 | -0.4% | 7,800 |
2020/05/26 | 2,850 | 2,855 | 2,805 | 2,828 | -42 | -1.5% | 30,800 |
2020/05/25 | 2,895 | 2,928 | 2,816 | 2,870 | -29 | -1% | 29,800 |
2020/05/22 | 2,898 | 2,927 | 2,881 | 2,899 | +1 | ±0% | 18,300 |
2020/05/21 | 2,970 | 2,970 | 2,881 | 2,898 | -35 | -1.2% | 25,900 |
2020/05/20 | 2,871 | 2,969 | 2,865 | 2,933 | +36 | +1.2% | 22,200 |
2020/05/19 | 2,965 | 2,991 | 2,850 | 2,897 | -51 | -1.7% | 28,300 |
2020/05/18 | 2,850 | 2,970 | 2,850 | 2,948 | +68 | +2.4% | 14,300 |
2020/05/15 | 2,893 | 2,950 | 2,832 | 2,880 | -29 | -1% | 26,200 |
2020/05/14 | 3,060 | 3,060 | 2,887 | 2,909 | -171 | -5.6% | 56,900 |
2020/05/13 | 3,075 | 3,140 | 3,035 | 3,080 | -110 | -3.4% | 59,100 |
2020/05/12 | 3,545 | 3,600 | 3,125 | 3,190 | -635 | -16.6% | 280,800 |
1051~
1100
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