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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,232 | 1,237 | 1,225 | 1,237 | +20 | +1.6% | 6,100 |
| 2018/09/27 | 1,226 | 1,228 | 1,216 | 1,217 | -3 | -0.2% | 3,700 |
| 2018/09/26 | 1,241 | 1,247 | 1,220 | 1,220 | -17 | -1.4% | 6,500 |
| 2018/09/25 | 1,256 | 1,256 | 1,227 | 1,237 | -19 | -1.5% | 7,900 |
| 2018/09/21 | 1,247 | 1,256 | 1,239 | 1,256 | +22 | +1.8% | 1,900 |
| 2018/09/20 | 1,244 | 1,244 | 1,234 | 1,234 | -9 | -0.7% | 2,900 |
| 2018/09/19 | 1,240 | 1,264 | 1,235 | 1,243 | +3 | +0.2% | 3,900 |
| 2018/09/18 | 1,244 | 1,245 | 1,229 | 1,240 | +12 | +1% | 3,700 |
| 2018/09/14 | 1,202 | 1,235 | 1,202 | 1,228 | +28 | +2.3% | 6,400 |
| 2018/09/13 | 1,206 | 1,206 | 1,200 | 1,200 | ±0 | ±0% | 2,700 |
| 2018/09/12 | 1,221 | 1,221 | 1,200 | 1,200 | -22 | -1.8% | 6,200 |
| 2018/09/11 | 1,228 | 1,230 | 1,221 | 1,222 | -7 | -0.6% | 2,400 |
| 2018/09/10 | 1,230 | 1,232 | 1,229 | 1,229 | -5 | -0.4% | 3,700 |
| 2018/09/07 | 1,244 | 1,265 | 1,234 | 1,234 | -15 | -1.2% | 2,500 |
| 2018/09/06 | 1,249 | 1,250 | 1,242 | 1,249 | -1 | -0.1% | 2,800 |
| 2018/09/05 | 1,252 | 1,252 | 1,248 | 1,250 | -10 | -0.8% | 4,500 |
| 2018/09/04 | 1,245 | 1,260 | 1,245 | 1,260 | +8 | +0.6% | 1,200 |
| 2018/09/03 | 1,279 | 1,279 | 1,251 | 1,252 | -18 | -1.4% | 2,200 |
| 2018/08/31 | 1,297 | 1,297 | 1,264 | 1,270 | -10 | -0.8% | 5,700 |
| 2018/08/30 | 1,280 | 1,281 | 1,266 | 1,280 | +10 | +0.8% | 4,000 |
| 2018/08/29 | 1,264 | 1,270 | 1,262 | 1,270 | +10 | +0.8% | 1,900 |
| 2018/08/28 | 1,272 | 1,274 | 1,260 | 1,260 | -11 | -0.9% | 4,300 |
| 2018/08/27 | 1,260 | 1,273 | 1,257 | 1,271 | +16 | +1.3% | 4,000 |
| 2018/08/24 | 1,260 | 1,264 | 1,251 | 1,255 | +5 | +0.4% | 2,800 |
| 2018/08/23 | 1,260 | 1,265 | 1,250 | 1,250 | +5 | +0.4% | 3,200 |
| 2018/08/22 | 1,248 | 1,259 | 1,245 | 1,245 | -6 | -0.5% | 1,200 |
| 2018/08/21 | 1,261 | 1,285 | 1,251 | 1,251 | -6 | -0.5% | 5,900 |
| 2018/08/20 | 1,242 | 1,260 | 1,242 | 1,257 | +25 | +2% | 5,500 |
| 2018/08/17 | 1,257 | 1,277 | 1,232 | 1,232 | -29 | -2.3% | 8,800 |
| 2018/08/16 | 1,262 | 1,300 | 1,254 | 1,261 | -15 | -1.2% | 4,400 |
| 2018/08/15 | 1,290 | 1,291 | 1,270 | 1,276 | -23 | -1.8% | 4,800 |
| 2018/08/14 | 1,303 | 1,319 | 1,299 | 1,299 | -3 | -0.2% | 2,800 |
| 2018/08/13 | 1,316 | 1,326 | 1,290 | 1,302 | -13 | -1% | 10,900 |
| 2018/08/10 | 1,350 | 1,351 | 1,315 | 1,315 | -21 | -1.6% | 13,900 |
| 2018/08/09 | 1,328 | 1,337 | 1,324 | 1,336 | +10 | +0.8% | 9,800 |
| 2018/08/08 | 1,321 | 1,349 | 1,321 | 1,326 | -14 | -1% | 26,800 |
| 2018/08/07 | 1,590 | 1,630 | 1,321 | 1,340 | -235 | -14.9% | 74,700 |
| 2018/08/06 | 1,597 | 1,597 | 1,557 | 1,575 | -22 | -1.4% | 3,400 |
| 2018/08/03 | 1,597 | 1,597 | 1,597 | 1,597 | +3 | +0.2% | 400 |
| 2018/08/02 | 1,593 | 1,610 | 1,575 | 1,594 | +1 | +0.1% | 7,900 |
| 2018/08/01 | 1,569 | 1,593 | 1,569 | 1,593 | +33 | +2.1% | 9,100 |
| 2018/07/31 | 1,555 | 1,569 | 1,550 | 1,560 | +5 | +0.3% | 5,600 |
| 2018/07/30 | 1,550 | 1,578 | 1,550 | 1,555 | +28 | +1.8% | 11,600 |
| 2018/07/27 | 1,525 | 1,550 | 1,515 | 1,527 | -4 | -0.3% | 4,000 |
| 2018/07/26 | 1,539 | 1,539 | 1,528 | 1,531 | -14 | -0.9% | 3,900 |
| 2018/07/25 | 1,539 | 1,549 | 1,511 | 1,545 | +29 | +1.9% | 3,100 |
| 2018/07/24 | 1,511 | 1,517 | 1,511 | 1,516 | +6 | +0.4% | 900 |
| 2018/07/23 | 1,541 | 1,541 | 1,510 | 1,510 | -31 | -2% | 800 |
| 2018/07/20 | 1,555 | 1,555 | 1,541 | 1,541 | -9 | -0.6% | 1,200 |
| 2018/07/19 | 1,584 | 1,584 | 1,546 | 1,550 | -22 | -1.4% | 3,400 |
1651～
1700
件表示中 / 3736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 | 306,500円 | +7.3% | +2.7% | 3.13% | 9.54倍 | 0.99倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
| 神奈交 | 350,000円 | +1.3% | -40.0% | 2.57% | 17.04倍 | 0.74倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
| 第一交通 | 74,400円 | +10.6% | +2.2% | 3.36% | 11.53倍 | 0.58倍 |
|
タクシー業界最大手。買収テコに全国展開。不動産、金融事業を拡大方針。沖縄でバス事業も |
| 神姫バス | 356,500円 | +3.7% | -2.9% | 2.24% | 9.00倍 | 0.43倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
| ヒガシＨＤ | 162,100円 | +6.0% | +5.6% | 2.84% | 10.56倍 | 1.56倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。大手通販向け拡大 |
市場注目の銘柄
チャート関連のコラム
