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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,537 | 1,538 | 1,502 | 1,517 | +11 | +0.7% | 4,700 |
| 2018/04/06 | 1,515 | 1,522 | 1,502 | 1,506 | -3 | -0.2% | 7,800 |
| 2018/04/05 | 1,479 | 1,509 | 1,466 | 1,509 | +47 | +3.2% | 10,700 |
| 2018/04/04 | 1,450 | 1,575 | 1,447 | 1,462 | +15 | +1% | 25,000 |
| 2018/04/03 | 1,430 | 1,447 | 1,425 | 1,447 | +7 | +0.5% | 1,600 |
| 2018/04/02 | 1,437 | 1,443 | 1,436 | 1,440 | +4 | +0.3% | 2,600 |
| 2018/03/30 | 1,455 | 1,455 | 1,434 | 1,436 | +6 | +0.4% | 4,500 |
| 2018/03/29 | 1,430 | 1,444 | 1,430 | 1,430 | ±0 | ±0% | 3,700 |
| 2018/03/28 | 1,441 | 1,441 | 1,405 | 1,430 | -19 | -1.3% | 4,700 |
| 2018/03/27 | 1,428 | 1,482 | 1,415 | 1,449 | +23 | +1.6% | 8,900 |
| 2018/03/26 | 1,420 | 1,426 | 1,409 | 1,426 | +4 | +0.3% | 8,300 |
| 2018/03/23 | 1,452 | 1,452 | 1,420 | 1,422 | -53 | -3.6% | 15,000 |
| 2018/03/22 | 1,475 | 1,483 | 1,461 | 1,475 | +19 | +1.3% | 6,200 |
| 2018/03/20 | 1,460 | 1,479 | 1,454 | 1,456 | -34 | -2.3% | 7,200 |
| 2018/03/19 | 1,515 | 1,515 | 1,485 | 1,490 | -27 | -1.8% | 9,500 |
| 2018/03/16 | 1,515 | 1,525 | 1,515 | 1,517 | +4 | +0.3% | 2,800 |
| 2018/03/15 | 1,500 | 1,513 | 1,500 | 1,513 | +11 | +0.7% | 2,400 |
| 2018/03/14 | 1,509 | 1,514 | 1,500 | 1,502 | -8 | -0.5% | 3,000 |
| 2018/03/13 | 1,502 | 1,514 | 1,499 | 1,510 | +5 | +0.3% | 6,400 |
| 2018/03/12 | 1,529 | 1,529 | 1,501 | 1,505 | +5 | +0.3% | 1,600 |
| 2018/03/09 | 1,502 | 1,510 | 1,500 | 1,500 | -1 | -0.1% | 4,800 |
| 2018/03/08 | 1,505 | 1,505 | 1,501 | 1,501 | -13 | -0.9% | 1,300 |
| 2018/03/07 | 1,511 | 1,514 | 1,497 | 1,514 | +12 | +0.8% | 7,000 |
| 2018/03/06 | 1,545 | 1,545 | 1,492 | 1,502 | -43 | -2.8% | 9,900 |
| 2018/03/05 | 1,521 | 1,548 | 1,475 | 1,545 | +30 | +2% | 11,800 |
| 2018/03/02 | 1,548 | 1,548 | 1,503 | 1,515 | -40 | -2.6% | 7,500 |
| 2018/03/01 | 1,568 | 1,568 | 1,550 | 1,555 | -27 | -1.7% | 2,200 |
| 2018/02/28 | 1,593 | 1,600 | 1,580 | 1,582 | -3 | -0.2% | 7,200 |
| 2018/02/27 | 1,569 | 1,585 | 1,550 | 1,585 | ±0 | ±0% | 3,600 |
| 2018/02/26 | 1,535 | 1,585 | 1,535 | 1,585 | +68 | +4.5% | 7,900 |
| 2018/02/23 | 1,527 | 1,533 | 1,505 | 1,517 | -9 | -0.6% | 11,000 |
| 2018/02/22 | 1,533 | 1,545 | 1,520 | 1,526 | +7 | +0.5% | 6,000 |
| 2018/02/21 | 1,510 | 1,535 | 1,506 | 1,519 | +9 | +0.6% | 5,000 |
| 2018/02/20 | 1,509 | 1,520 | 1,501 | 1,510 | -15 | -1% | 2,900 |
| 2018/02/19 | 1,528 | 1,528 | 1,498 | 1,525 | +23 | +1.5% | 11,800 |
| 2018/02/16 | 1,506 | 1,525 | 1,490 | 1,502 | +2 | +0.1% | 6,600 |
| 2018/02/15 | 1,490 | 1,501 | 1,476 | 1,500 | +1 | +0.1% | 19,900 |
| 2018/02/14 | 1,521 | 1,528 | 1,470 | 1,499 | -22 | -1.4% | 23,000 |
| 2018/02/13 | 1,540 | 1,541 | 1,513 | 1,521 | +19 | +1.3% | 3,900 |
| 2018/02/09 | 1,481 | 1,536 | 1,476 | 1,502 | -46 | -3% | 13,500 |
| 2018/02/08 | 1,519 | 1,578 | 1,519 | 1,548 | +48 | +3.2% | 6,200 |
| 2018/02/07 | 1,617 | 1,688 | 1,500 | 1,500 | -77 | -4.9% | 19,300 |
| 2018/02/06 | 1,515 | 1,590 | 1,481 | 1,577 | -58 | -3.5% | 39,900 |
| 2018/02/05 | 1,618 | 1,643 | 1,600 | 1,635 | -6 | -0.4% | 14,700 |
| 2018/02/02 | 1,678 | 1,689 | 1,628 | 1,641 | -19 | -1.1% | 6,500 |
| 2018/02/01 | 1,624 | 1,660 | 1,592 | 1,660 | +37 | +2.3% | 7,000 |
| 2018/01/31 | 1,650 | 1,651 | 1,601 | 1,623 | +8 | +0.5% | 8,000 |
| 2018/01/30 | 1,630 | 1,640 | 1,591 | 1,615 | -26 | -1.6% | 14,200 |
| 2018/01/29 | 1,651 | 1,670 | 1,566 | 1,641 | -9 | -0.5% | 15,400 |
| 2018/01/26 | 1,687 | 1,687 | 1,645 | 1,650 | -40 | -2.4% | 6,000 |
1801～
1850
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
