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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,288 | 1,288 | 1,262 | 1,262 | -14 | -1.1% | 2,700 |
2019/07/08 | 1,292 | 1,292 | 1,276 | 1,276 | ±0 | ±0% | 1,200 |
2019/07/05 | 1,286 | 1,287 | 1,276 | 1,276 | ±0 | ±0% | 5,400 |
2019/07/04 | 1,291 | 1,294 | 1,276 | 1,276 | -3 | -0.2% | 5,600 |
2019/07/03 | 1,298 | 1,298 | 1,279 | 1,279 | -16 | -1.2% | 2,200 |
2019/07/02 | 1,310 | 1,310 | 1,295 | 1,295 | -16 | -1.2% | 900 |
2019/07/01 | 1,314 | 1,336 | 1,310 | 1,311 | +27 | +2.1% | 5,000 |
2019/06/28 | 1,272 | 1,286 | 1,272 | 1,284 | -1 | -0.1% | 1,500 |
2019/06/27 | 1,275 | 1,285 | 1,275 | 1,285 | +10 | +0.8% | 1,900 |
2019/06/26 | 1,290 | 1,290 | 1,271 | 1,275 | +4 | +0.3% | 1,400 |
2019/06/25 | 1,285 | 1,287 | 1,271 | 1,271 | -9 | -0.7% | 2,100 |
2019/06/24 | 1,271 | 1,280 | 1,265 | 1,280 | +15 | +1.2% | 4,100 |
2019/06/21 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 500 |
2019/06/20 | 1,265 | 1,265 | 1,262 | 1,265 | +5 | +0.4% | 1,100 |
2019/06/19 | 1,267 | 1,271 | 1,260 | 1,260 | +8 | +0.6% | 600 |
2019/06/18 | 1,270 | 1,272 | 1,252 | 1,252 | -24 | -1.9% | 1,700 |
2019/06/17 | 1,277 | 1,278 | 1,267 | 1,276 | +5 | +0.4% | 1,600 |
2019/06/14 | 1,274 | 1,287 | 1,270 | 1,271 | +1 | +0.1% | 2,800 |
2019/06/13 | 1,262 | 1,270 | 1,262 | 1,270 | +8 | +0.6% | 600 |
2019/06/12 | 1,269 | 1,269 | 1,262 | 1,262 | -14 | -1.1% | 200 |
2019/06/11 | 1,274 | 1,280 | 1,257 | 1,276 | +5 | +0.4% | 5,000 |
2019/06/10 | 1,265 | 1,271 | 1,256 | 1,271 | +6 | +0.5% | 3,400 |
2019/06/07 | 1,284 | 1,284 | 1,241 | 1,265 | -19 | -1.5% | 6,000 |
2019/06/06 | 1,290 | 1,290 | 1,280 | 1,284 | +13 | +1% | 3,000 |
2019/06/05 | 1,289 | 1,289 | 1,252 | 1,271 | +12 | +1% | 3,400 |
2019/06/04 | 1,285 | 1,285 | 1,240 | 1,259 | +4 | +0.3% | 5,500 |
2019/06/03 | 1,230 | 1,255 | 1,230 | 1,255 | +23 | +1.9% | 3,700 |
2019/05/31 | 1,265 | 1,265 | 1,232 | 1,232 | -41 | -3.2% | 2,500 |
2019/05/30 | 1,277 | 1,289 | 1,267 | 1,273 | -22 | -1.7% | 2,700 |
2019/05/29 | 1,284 | 1,308 | 1,275 | 1,295 | -4 | -0.3% | 2,800 |
2019/05/28 | 1,336 | 1,336 | 1,261 | 1,299 | -31 | -2.3% | 4,700 |
2019/05/27 | 1,310 | 1,360 | 1,310 | 1,330 | +20 | +1.5% | 9,600 |
2019/05/24 | 1,271 | 1,310 | 1,271 | 1,310 | +12 | +0.9% | 4,300 |
2019/05/23 | 1,300 | 1,300 | 1,282 | 1,298 | +8 | +0.6% | 5,300 |
2019/05/22 | 1,261 | 1,290 | 1,261 | 1,290 | +18 | +1.4% | 2,600 |
2019/05/21 | 1,272 | 1,281 | 1,268 | 1,272 | -1 | -0.1% | 2,500 |
2019/05/20 | 1,249 | 1,315 | 1,249 | 1,273 | +30 | +2.4% | 13,200 |
2019/05/17 | 1,229 | 1,248 | 1,225 | 1,243 | +23 | +1.9% | 4,800 |
2019/05/16 | 1,221 | 1,239 | 1,213 | 1,220 | +1 | +0.1% | 1,700 |
2019/05/15 | 1,269 | 1,280 | 1,201 | 1,219 | -47 | -3.7% | 15,900 |
2019/05/14 | 1,096 | 1,320 | 1,080 | 1,266 | +140 | +12.4% | 62,400 |
2019/05/13 | 1,126 | 1,134 | 1,101 | 1,126 | -19 | -1.7% | 2,900 |
2019/05/10 | 1,182 | 1,182 | 1,142 | 1,145 | -37 | -3.1% | 1,600 |
2019/05/09 | 1,161 | 1,196 | 1,150 | 1,182 | +51 | +4.5% | 2,200 |
2019/05/08 | 1,160 | 1,160 | 1,131 | 1,131 | +1 | +0.1% | 1,500 |
2019/05/07 | 1,130 | 1,130 | 1,115 | 1,130 | -8 | -0.7% | 1,000 |
2019/04/26 | 1,129 | 1,140 | 1,112 | 1,138 | -1 | -0.1% | 3,000 |
2019/04/25 | 1,100 | 1,139 | 1,083 | 1,139 | +29 | +2.6% | 4,600 |
2019/04/24 | 1,125 | 1,138 | 1,106 | 1,110 | -19 | -1.7% | 1,800 |
2019/04/23 | 1,140 | 1,140 | 1,126 | 1,129 | -15 | -1.3% | 700 |
1301~
1350
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