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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,968 | 2,058 | 1,927 | 2,030 | +139 | +7.4% | 25,200 |
2019/10/10 | 1,984 | 1,984 | 1,874 | 1,891 | -98 | -4.9% | 28,800 |
2019/10/09 | 1,826 | 1,999 | 1,826 | 1,989 | +174 | +9.6% | 43,100 |
2019/10/08 | 1,796 | 1,820 | 1,795 | 1,815 | +18 | +1% | 15,000 |
2019/10/07 | 1,789 | 1,826 | 1,731 | 1,797 | +72 | +4.2% | 33,900 |
2019/10/04 | 1,699 | 1,725 | 1,690 | 1,725 | +93 | +5.7% | 4,900 |
2019/10/03 | 1,625 | 1,657 | 1,625 | 1,632 | -9 | -0.5% | 3,700 |
2019/10/02 | 1,682 | 1,699 | 1,641 | 1,641 | -81 | -4.7% | 12,500 |
2019/10/01 | 1,737 | 1,744 | 1,720 | 1,722 | -30 | -1.7% | 6,200 |
2019/09/30 | 1,789 | 1,798 | 1,739 | 1,752 | +2 | +0.1% | 13,200 |
2019/09/27 | 1,680 | 1,750 | 1,680 | 1,750 | +88 | +5.3% | 18,500 |
2019/09/26 | 1,647 | 1,676 | 1,643 | 1,662 | +28 | +1.7% | 7,200 |
2019/09/25 | 1,627 | 1,634 | 1,580 | 1,634 | +18 | +1.1% | 10,100 |
2019/09/24 | 1,600 | 1,616 | 1,583 | 1,616 | +21 | +1.3% | 11,800 |
2019/09/20 | 1,570 | 1,595 | 1,555 | 1,595 | +32 | +2% | 6,100 |
2019/09/19 | 1,570 | 1,582 | 1,553 | 1,563 | -2 | -0.1% | 5,100 |
2019/09/18 | 1,540 | 1,565 | 1,539 | 1,565 | +25 | +1.6% | 9,900 |
2019/09/17 | 1,512 | 1,540 | 1,510 | 1,540 | +33 | +2.2% | 4,600 |
2019/09/13 | 1,507 | 1,509 | 1,506 | 1,507 | +1 | +0.1% | 500 |
2019/09/12 | 1,495 | 1,506 | 1,485 | 1,506 | +12 | +0.8% | 1,300 |
2019/09/11 | 1,490 | 1,494 | 1,487 | 1,494 | +22 | +1.5% | 3,200 |
2019/09/10 | 1,472 | 1,472 | 1,472 | 1,472 | +9 | +0.6% | 100 |
2019/09/09 | 1,464 | 1,464 | 1,463 | 1,463 | +2 | +0.1% | 400 |
2019/09/06 | 1,497 | 1,497 | 1,461 | 1,461 | -39 | -2.6% | 4,600 |
2019/09/05 | 1,514 | 1,515 | 1,500 | 1,500 | +4 | +0.3% | 1,700 |
2019/09/04 | 1,507 | 1,508 | 1,495 | 1,496 | -4 | -0.3% | 2,900 |
2019/09/03 | 1,519 | 1,521 | 1,497 | 1,500 | -4 | -0.3% | 4,200 |
2019/09/02 | 1,484 | 1,519 | 1,484 | 1,504 | +7 | +0.5% | 4,900 |
2019/08/30 | 1,460 | 1,500 | 1,439 | 1,497 | +37 | +2.5% | 4,500 |
2019/08/29 | 1,458 | 1,485 | 1,458 | 1,460 | +2 | +0.1% | 3,300 |
2019/08/28 | 1,499 | 1,499 | 1,458 | 1,458 | -25 | -1.7% | 1,900 |
2019/08/27 | 1,472 | 1,494 | 1,472 | 1,483 | +11 | +0.7% | 3,800 |
2019/08/26 | 1,431 | 1,520 | 1,431 | 1,472 | -3 | -0.2% | 3,900 |
2019/08/23 | 1,492 | 1,492 | 1,475 | 1,475 | -31 | -2.1% | 3,400 |
2019/08/22 | 1,546 | 1,546 | 1,506 | 1,506 | -41 | -2.7% | 1,400 |
2019/08/21 | 1,535 | 1,548 | 1,532 | 1,547 | +26 | +1.7% | 4,000 |
2019/08/20 | 1,531 | 1,539 | 1,521 | 1,521 | ±0 | ±0% | 7,100 |
2019/08/19 | 1,500 | 1,530 | 1,500 | 1,521 | +41 | +2.8% | 8,900 |
2019/08/16 | 1,464 | 1,491 | 1,458 | 1,480 | +10 | +0.7% | 5,300 |
2019/08/15 | 1,470 | 1,470 | 1,450 | 1,470 | -13 | -0.9% | 6,000 |
2019/08/14 | 1,509 | 1,526 | 1,483 | 1,483 | -26 | -1.7% | 7,300 |
2019/08/13 | 1,440 | 1,511 | 1,440 | 1,509 | +47 | +3.2% | 12,900 |
2019/08/09 | 1,450 | 1,475 | 1,430 | 1,462 | +12 | +0.8% | 8,700 |
2019/08/08 | 1,490 | 1,490 | 1,404 | 1,450 | -54 | -3.6% | 34,900 |
2019/08/07 | 1,290 | 1,583 | 1,290 | 1,504 | +221 | +17.2% | 129,000 |
2019/08/06 | 1,288 | 1,288 | 1,251 | 1,283 | -12 | -0.9% | 6,100 |
2019/08/05 | 1,319 | 1,319 | 1,272 | 1,295 | +5 | +0.4% | 2,500 |
2019/08/02 | 1,324 | 1,324 | 1,290 | 1,290 | -22 | -1.7% | 2,700 |
2019/08/01 | 1,313 | 1,320 | 1,312 | 1,312 | +5 | +0.4% | 3,900 |
2019/07/31 | 1,305 | 1,316 | 1,299 | 1,307 | -8 | -0.6% | 2,700 |
1251~
1300
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