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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 3,665 | 3,935 | 3,580 | 3,825 | +270 | +7.6% | 121,300 |
2020/05/08 | 3,685 | 3,685 | 3,515 | 3,555 | +10 | +0.3% | 34,500 |
2020/05/07 | 3,465 | 3,680 | 3,370 | 3,545 | +320 | +9.9% | 53,400 |
2020/05/01 | 3,320 | 3,400 | 3,160 | 3,225 | -90 | -2.7% | 62,500 |
2020/04/30 | 3,450 | 3,485 | 3,315 | 3,315 | -195 | -5.6% | 38,400 |
2020/04/28 | 3,540 | 3,565 | 3,285 | 3,510 | -55 | -1.5% | 62,400 |
2020/04/27 | 3,710 | 3,735 | 3,535 | 3,565 | -75 | -2.1% | 55,900 |
2020/04/24 | 3,820 | 3,995 | 3,540 | 3,640 | -125 | -3.3% | 130,000 |
2020/04/23 | 3,620 | 4,090 | 3,600 | 3,765 | +375 | +11.1% | 144,500 |
2020/04/22 | 3,100 | 3,590 | 3,095 | 3,390 | +270 | +8.7% | 78,900 |
2020/04/21 | 3,075 | 3,680 | 3,015 | 3,120 | +45 | +1.5% | 109,700 |
2020/04/20 | 3,200 | 3,210 | 2,967 | 3,075 | +202 | +7% | 46,600 |
2020/04/17 | 2,862 | 2,961 | 2,821 | 2,873 | +61 | +2.2% | 45,900 |
2020/04/16 | 2,633 | 2,856 | 2,633 | 2,812 | +179 | +6.8% | 23,500 |
2020/04/15 | 2,680 | 2,826 | 2,614 | 2,633 | -53 | -2% | 22,400 |
2020/04/14 | 2,509 | 2,777 | 2,509 | 2,686 | +227 | +9.2% | 46,400 |
2020/04/13 | 2,400 | 2,550 | 2,390 | 2,459 | +66 | +2.8% | 19,900 |
2020/04/10 | 2,341 | 2,397 | 2,335 | 2,393 | +52 | +2.2% | 5,500 |
2020/04/09 | 2,374 | 2,374 | 2,307 | 2,341 | +14 | +0.6% | 3,500 |
2020/04/08 | 2,350 | 2,370 | 2,272 | 2,327 | -18 | -0.8% | 7,500 |
2020/04/07 | 2,360 | 2,384 | 2,311 | 2,345 | +102 | +4.5% | 8,300 |
2020/04/06 | 2,151 | 2,367 | 2,104 | 2,243 | +63 | +2.9% | 10,100 |
2020/04/03 | 2,279 | 2,318 | 2,161 | 2,180 | -35 | -1.6% | 6,800 |
2020/04/02 | 2,338 | 2,339 | 2,152 | 2,215 | -85 | -3.7% | 6,200 |
2020/04/01 | 2,465 | 2,469 | 2,280 | 2,300 | -65 | -2.7% | 8,700 |
2020/03/31 | 2,440 | 2,455 | 2,365 | 2,365 | -75 | -3.1% | 9,800 |
2020/03/30 | 2,329 | 2,440 | 2,250 | 2,440 | -59 | -2.4% | 9,700 |
2020/03/27 | 2,390 | 2,499 | 2,302 | 2,499 | +209 | +9.1% | 17,500 |
2020/03/26 | 2,250 | 2,340 | 2,201 | 2,290 | -50 | -2.1% | 8,500 |
2020/03/25 | 2,465 | 2,507 | 2,325 | 2,340 | -175 | -7% | 28,000 |
2020/03/24 | 2,170 | 2,597 | 2,165 | 2,515 | +395 | +18.6% | 25,800 |
2020/03/23 | 2,008 | 2,139 | 2,008 | 2,120 | +127 | +6.4% | 13,900 |
2020/03/19 | 2,208 | 2,239 | 1,993 | 1,993 | -187 | -8.6% | 24,700 |
2020/03/18 | 2,265 | 2,393 | 2,150 | 2,180 | -10 | -0.5% | 14,300 |
2020/03/17 | 2,076 | 2,197 | 2,000 | 2,190 | +17 | +0.8% | 33,400 |
2020/03/16 | 2,041 | 2,173 | 1,900 | 2,173 | +352 | +19.3% | 24,800 |
1101~
1150
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