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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,140 | 1,144 | 1,140 | 1,144 | -26 | -2.2% | 200 |
2019/04/19 | 1,151 | 1,170 | 1,151 | 1,170 | +40 | +3.5% | 1,700 |
2019/04/18 | 1,142 | 1,156 | 1,126 | 1,130 | -12 | -1.1% | 2,000 |
2019/04/17 | 1,140 | 1,142 | 1,123 | 1,142 | +2 | +0.2% | 1,700 |
2019/04/16 | 1,148 | 1,148 | 1,101 | 1,140 | -2 | -0.2% | 4,800 |
2019/04/15 | 1,153 | 1,161 | 1,142 | 1,142 | -18 | -1.6% | 1,300 |
2019/04/12 | 1,158 | 1,161 | 1,136 | 1,160 | -1 | -0.1% | 2,100 |
2019/04/11 | 1,154 | 1,161 | 1,150 | 1,161 | +12 | +1% | 1,200 |
2019/04/10 | 1,135 | 1,159 | 1,135 | 1,149 | +3 | +0.3% | 700 |
2019/04/09 | 1,189 | 1,191 | 1,136 | 1,146 | -43 | -3.6% | 11,600 |
2019/04/08 | 1,186 | 1,193 | 1,178 | 1,189 | -6 | -0.5% | 1,500 |
2019/04/05 | 1,170 | 1,198 | 1,170 | 1,195 | +20 | +1.7% | 2,100 |
2019/04/04 | 1,165 | 1,184 | 1,139 | 1,175 | +15 | +1.3% | 3,400 |
2019/04/03 | 1,157 | 1,160 | 1,123 | 1,160 | +10 | +0.9% | 2,100 |
2019/04/02 | 1,159 | 1,179 | 1,148 | 1,150 | -9 | -0.8% | 5,800 |
2019/04/01 | 1,180 | 1,180 | 1,150 | 1,159 | +1 | +0.1% | 4,600 |
2019/03/29 | 1,190 | 1,190 | 1,157 | 1,158 | -37 | -3.1% | 2,500 |
2019/03/28 | 1,205 | 1,205 | 1,186 | 1,195 | -5 | -0.4% | 4,300 |
2019/03/27 | 1,205 | 1,213 | 1,196 | 1,200 | -38 | -3.1% | 4,000 |
2019/03/26 | 1,218 | 1,238 | 1,210 | 1,238 | +66 | +5.6% | 7,000 |
2019/03/25 | 1,206 | 1,206 | 1,165 | 1,172 | -45 | -3.7% | 2,800 |
2019/03/22 | 1,219 | 1,219 | 1,172 | 1,217 | +2 | +0.2% | 5,000 |
2019/03/20 | 1,159 | 1,215 | 1,151 | 1,215 | +74 | +6.5% | 10,200 |
2019/03/19 | 1,136 | 1,163 | 1,136 | 1,141 | +8 | +0.7% | 2,800 |
2019/03/18 | 1,136 | 1,136 | 1,133 | 1,133 | -3 | -0.3% | 1,700 |
2019/03/15 | 1,146 | 1,169 | 1,136 | 1,136 | -35 | -3% | 1,600 |
2019/03/14 | 1,143 | 1,171 | 1,143 | 1,171 | +3 | +0.3% | 600 |
2019/03/13 | 1,156 | 1,168 | 1,138 | 1,168 | +12 | +1% | 500 |
2019/03/12 | 1,155 | 1,171 | 1,155 | 1,156 | +1 | +0.1% | 3,200 |
2019/03/11 | 1,167 | 1,167 | 1,137 | 1,155 | +5 | +0.4% | 2,200 |
2019/03/08 | 1,169 | 1,169 | 1,150 | 1,150 | -19 | -1.6% | 2,400 |
2019/03/07 | 1,171 | 1,171 | 1,150 | 1,169 | +9 | +0.8% | 3,000 |
2019/03/06 | 1,171 | 1,171 | 1,150 | 1,160 | -9 | -0.8% | 4,100 |
2019/03/05 | 1,170 | 1,174 | 1,169 | 1,169 | -1 | -0.1% | 1,600 |
2019/03/04 | 1,160 | 1,174 | 1,156 | 1,170 | +10 | +0.9% | 3,200 |
2019/03/01 | 1,171 | 1,175 | 1,138 | 1,160 | -12 | -1% | 7,800 |
1351~
1400
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