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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,640 | 1,855 | 1,611 | 1,821 | -139 | -7.1% | 46,600 |
2020/03/12 | 2,096 | 2,162 | 1,921 | 1,960 | -179 | -8.4% | 34,600 |
2020/03/11 | 2,308 | 2,331 | 2,139 | 2,139 | -204 | -8.7% | 16,500 |
2020/03/10 | 2,081 | 2,374 | 2,002 | 2,343 | +119 | +5.4% | 31,000 |
2020/03/09 | 2,320 | 2,400 | 2,174 | 2,224 | -222 | -9.1% | 26,800 |
2020/03/06 | 2,450 | 2,466 | 2,400 | 2,446 | -44 | -1.8% | 5,600 |
2020/03/05 | 2,600 | 2,600 | 2,486 | 2,490 | -10 | -0.4% | 7,100 |
2020/03/04 | 2,388 | 2,510 | 2,340 | 2,500 | +40 | +1.6% | 8,400 |
2020/03/03 | 2,529 | 2,540 | 2,455 | 2,460 | +22 | +0.9% | 8,100 |
2020/03/02 | 2,408 | 2,648 | 2,390 | 2,438 | +60 | +2.5% | 18,700 |
2020/02/28 | 2,273 | 2,379 | 2,250 | 2,378 | -45 | -1.9% | 34,900 |
2020/02/27 | 2,530 | 2,536 | 2,401 | 2,423 | -106 | -4.2% | 12,200 |
2020/02/26 | 2,531 | 2,705 | 2,529 | 2,529 | -101 | -3.8% | 10,400 |
2020/02/25 | 2,539 | 2,699 | 2,388 | 2,630 | -57 | -2.1% | 31,200 |
2020/02/21 | 2,688 | 2,727 | 2,646 | 2,687 | -28 | -1% | 2,800 |
2020/02/20 | 2,792 | 2,792 | 2,663 | 2,715 | +34 | +1.3% | 5,900 |
2020/02/19 | 2,633 | 2,719 | 2,631 | 2,681 | +20 | +0.8% | 5,900 |
2020/02/18 | 2,750 | 2,750 | 2,606 | 2,661 | -101 | -3.7% | 13,400 |
2020/02/17 | 2,809 | 2,809 | 2,722 | 2,762 | -72 | -2.5% | 10,300 |
2020/02/14 | 2,890 | 2,890 | 2,785 | 2,834 | -41 | -1.4% | 9,900 |
2020/02/13 | 2,910 | 2,915 | 2,840 | 2,875 | -1 | ±0% | 6,500 |
2020/02/12 | 2,910 | 2,948 | 2,840 | 2,876 | +50 | +1.8% | 14,400 |
2020/02/10 | 2,706 | 2,835 | 2,706 | 2,826 | +117 | +4.3% | 10,200 |
2020/02/07 | 2,702 | 2,730 | 2,644 | 2,709 | -54 | -2% | 20,100 |
2020/02/06 | 2,820 | 2,989 | 2,741 | 2,763 | -7 | -0.3% | 35,200 |
2020/02/05 | 2,550 | 2,773 | 2,465 | 2,770 | +276 | +11.1% | 77,500 |
2020/02/04 | 2,537 | 2,537 | 2,464 | 2,494 | +44 | +1.8% | 5,600 |
2020/02/03 | 2,477 | 2,477 | 2,429 | 2,450 | -38 | -1.5% | 8,500 |
2020/01/31 | 2,451 | 2,550 | 2,451 | 2,488 | +37 | +1.5% | 5,900 |
2020/01/30 | 2,533 | 2,544 | 2,380 | 2,451 | -124 | -4.8% | 25,800 |
2020/01/29 | 2,529 | 2,620 | 2,482 | 2,575 | +146 | +6% | 30,700 |
2020/01/28 | 2,300 | 2,459 | 2,300 | 2,429 | +100 | +4.3% | 15,800 |
2020/01/27 | 2,428 | 2,450 | 2,290 | 2,329 | -155 | -6.2% | 35,700 |
2020/01/24 | 2,466 | 2,508 | 2,460 | 2,484 | +20 | +0.8% | 19,400 |
2020/01/23 | 2,564 | 2,564 | 2,464 | 2,464 | -135 | -5.2% | 23,400 |
2020/01/22 | 2,553 | 2,673 | 2,465 | 2,599 | +73 | +2.9% | 37,300 |
2020/01/21 | 2,374 | 2,545 | 2,374 | 2,526 | +166 | +7% | 30,500 |
2020/01/20 | 2,310 | 2,400 | 2,306 | 2,360 | +99 | +4.4% | 22,500 |
2020/01/17 | 2,160 | 2,282 | 2,155 | 2,261 | +111 | +5.2% | 31,300 |
2020/01/16 | 2,159 | 2,159 | 2,140 | 2,150 | +5 | +0.2% | 2,200 |
2020/01/15 | 2,154 | 2,164 | 2,140 | 2,145 | -1 | ±0% | 8,900 |
2020/01/14 | 2,158 | 2,171 | 2,131 | 2,146 | +1 | ±0% | 6,600 |
2020/01/10 | 2,139 | 2,163 | 2,127 | 2,145 | +18 | +0.8% | 8,600 |
2020/01/09 | 2,150 | 2,152 | 2,111 | 2,127 | +24 | +1.1% | 3,600 |
2020/01/08 | 2,138 | 2,138 | 2,091 | 2,103 | -35 | -1.6% | 12,400 |
2020/01/07 | 2,179 | 2,180 | 2,106 | 2,138 | -12 | -0.6% | 18,100 |
2020/01/06 | 2,095 | 2,150 | 2,075 | 2,150 | +60 | +2.9% | 11,900 |
2019/12/30 | 2,022 | 2,100 | 2,016 | 2,090 | +65 | +3.2% | 13,700 |
2019/12/27 | 2,031 | 2,051 | 2,025 | 2,025 | +11 | +0.5% | 7,200 |
2019/12/26 | 2,049 | 2,049 | 2,014 | 2,014 | -19 | -0.9% | 4,300 |
1151~
1200
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