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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,568 | 1,568 | 1,559 | 1,564 | +17 | +1.1% | 700 |
| 2018/06/20 | 1,570 | 1,570 | 1,537 | 1,547 | +2 | +0.1% | 4,300 |
| 2018/06/19 | 1,579 | 1,579 | 1,524 | 1,545 | -30 | -1.9% | 3,400 |
| 2018/06/18 | 1,577 | 1,577 | 1,570 | 1,575 | +24 | +1.5% | 2,200 |
| 2018/06/15 | 1,531 | 1,567 | 1,530 | 1,551 | +6 | +0.4% | 8,400 |
| 2018/06/14 | 1,508 | 1,550 | 1,508 | 1,545 | +45 | +3% | 6,400 |
| 2018/06/13 | 1,478 | 1,519 | 1,478 | 1,500 | +19 | +1.3% | 7,100 |
| 2018/06/12 | 1,498 | 1,513 | 1,471 | 1,481 | -20 | -1.3% | 12,100 |
| 2018/06/11 | 1,511 | 1,515 | 1,501 | 1,501 | -10 | -0.7% | 5,100 |
| 2018/06/08 | 1,516 | 1,517 | 1,511 | 1,511 | -5 | -0.3% | 2,600 |
| 2018/06/07 | 1,510 | 1,520 | 1,505 | 1,516 | +5 | +0.3% | 3,000 |
| 2018/06/06 | 1,515 | 1,517 | 1,511 | 1,511 | -2 | -0.1% | 1,700 |
| 2018/06/05 | 1,527 | 1,530 | 1,513 | 1,513 | -1 | -0.1% | 6,600 |
| 2018/06/04 | 1,518 | 1,541 | 1,511 | 1,514 | -4 | -0.3% | 2,500 |
| 2018/06/01 | 1,510 | 1,518 | 1,509 | 1,518 | -9 | -0.6% | 1,500 |
| 2018/05/31 | 1,530 | 1,530 | 1,515 | 1,527 | +6 | +0.4% | 4,900 |
| 2018/05/30 | 1,517 | 1,521 | 1,513 | 1,521 | +4 | +0.3% | 500 |
| 2018/05/29 | 1,512 | 1,517 | 1,509 | 1,517 | -4 | -0.3% | 3,400 |
| 2018/05/28 | 1,541 | 1,541 | 1,521 | 1,521 | -23 | -1.5% | 3,400 |
| 2018/05/25 | 1,538 | 1,571 | 1,532 | 1,544 | -12 | -0.8% | 2,600 |
| 2018/05/24 | 1,564 | 1,571 | 1,551 | 1,556 | -16 | -1% | 3,700 |
| 2018/05/23 | 1,555 | 1,577 | 1,552 | 1,572 | -17 | -1.1% | 8,500 |
| 2018/05/22 | 1,580 | 1,590 | 1,576 | 1,589 | +8 | +0.5% | 3,600 |
| 2018/05/21 | 1,589 | 1,595 | 1,575 | 1,581 | +26 | +1.7% | 10,400 |
| 2018/05/18 | 1,528 | 1,555 | 1,526 | 1,555 | +23 | +1.5% | 11,800 |
| 2018/05/17 | 1,488 | 1,532 | 1,472 | 1,532 | +44 | +3% | 7,600 |
| 2018/05/16 | 1,509 | 1,509 | 1,470 | 1,488 | -21 | -1.4% | 18,400 |
| 2018/05/15 | 1,569 | 1,569 | 1,508 | 1,509 | -60 | -3.8% | 8,500 |
| 2018/05/14 | 1,571 | 1,587 | 1,557 | 1,569 | -18 | -1.1% | 9,000 |
| 2018/05/11 | 1,669 | 1,736 | 1,540 | 1,587 | -69 | -4.2% | 73,900 |
| 2018/05/10 | 1,630 | 1,669 | 1,601 | 1,656 | +59 | +3.7% | 28,500 |
| 2018/05/09 | 1,519 | 1,607 | 1,519 | 1,597 | +84 | +5.6% | 8,000 |
| 2018/05/08 | 1,531 | 1,538 | 1,513 | 1,513 | -7 | -0.5% | 5,600 |
| 2018/05/07 | 1,518 | 1,549 | 1,515 | 1,520 | +2 | +0.1% | 3,100 |
| 2018/05/02 | 1,493 | 1,518 | 1,490 | 1,518 | +25 | +1.7% | 3,600 |
| 2018/05/01 | 1,505 | 1,506 | 1,490 | 1,493 | -12 | -0.8% | 3,700 |
| 2018/04/27 | 1,518 | 1,530 | 1,480 | 1,505 | -2 | -0.1% | 8,600 |
| 2018/04/26 | 1,517 | 1,517 | 1,500 | 1,507 | -1 | -0.1% | 2,400 |
| 2018/04/25 | 1,523 | 1,523 | 1,490 | 1,508 | -15 | -1% | 6,700 |
| 2018/04/24 | 1,561 | 1,561 | 1,511 | 1,523 | -32 | -2.1% | 3,600 |
| 2018/04/23 | 1,592 | 1,592 | 1,555 | 1,555 | -26 | -1.6% | 3,300 |
| 2018/04/20 | 1,573 | 1,590 | 1,573 | 1,581 | +2 | +0.1% | 1,600 |
| 2018/04/19 | 1,630 | 1,630 | 1,550 | 1,579 | -18 | -1.1% | 11,500 |
| 2018/04/18 | 1,550 | 1,597 | 1,520 | 1,597 | +49 | +3.2% | 14,900 |
| 2018/04/17 | 1,550 | 1,550 | 1,531 | 1,548 | +5 | +0.3% | 2,400 |
| 2018/04/16 | 1,549 | 1,549 | 1,543 | 1,543 | +27 | +1.8% | 2,000 |
| 2018/04/13 | 1,510 | 1,520 | 1,510 | 1,516 | +8 | +0.5% | 2,800 |
| 2018/04/12 | 1,537 | 1,537 | 1,508 | 1,508 | -25 | -1.6% | 1,700 |
| 2018/04/11 | 1,550 | 1,550 | 1,533 | 1,533 | +15 | +1% | 2,900 |
| 2018/04/10 | 1,525 | 1,531 | 1,510 | 1,518 | +1 | +0.1% | 5,100 |
1751～
1800
件表示中 / 3768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 | 312,500円 | +7.3% | +2.7% | 3.07% | 9.73倍 | 1.01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 | 369,500円 | +1.3% | -40.0% | 2.44% | 17.99倍 | 0.79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 | 74,500円 | +10.6% | +2.2% | 3.36% | 11.58倍 | 0.59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 |
| ビーイングＨ | 387,000円 | +10.3% | +10.8% | 1.24% | 15.54倍 | 3.08倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 神姫バス | 377,000円 | +3.7% | -2.9% | 2.12% | 9.52倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
