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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,679 | 1,700 | 1,675 | 1,690 | +14 | +0.8% | 5,200 |
| 2018/01/24 | 1,671 | 1,690 | 1,652 | 1,676 | -8 | -0.5% | 8,900 |
| 2018/01/23 | 1,713 | 1,722 | 1,663 | 1,684 | -16 | -0.9% | 7,400 |
| 2018/01/22 | 1,750 | 1,760 | 1,700 | 1,700 | +20 | +1.2% | 22,500 |
| 2018/01/19 | 1,645 | 1,715 | 1,598 | 1,680 | +55 | +3.4% | 38,500 |
| 2018/01/18 | 1,607 | 1,648 | 1,607 | 1,625 | +40 | +2.5% | 17,700 |
| 2018/01/17 | 1,607 | 1,618 | 1,580 | 1,585 | -22 | -1.4% | 9,100 |
| 2018/01/16 | 1,579 | 1,619 | 1,573 | 1,607 | +28 | +1.8% | 7,700 |
| 2018/01/15 | 1,563 | 1,580 | 1,563 | 1,579 | +13 | +0.8% | 4,300 |
| 2018/01/12 | 1,562 | 1,570 | 1,557 | 1,566 | +4 | +0.3% | 3,200 |
| 2018/01/11 | 1,572 | 1,579 | 1,562 | 1,562 | -11 | -0.7% | 2,800 |
| 2018/01/10 | 1,558 | 1,581 | 1,557 | 1,573 | +15 | +1% | 1,200 |
| 2018/01/09 | 1,566 | 1,566 | 1,552 | 1,558 | -3 | -0.2% | 3,300 |
| 2018/01/05 | 1,573 | 1,584 | 1,556 | 1,561 | -26 | -1.6% | 6,200 |
| 2018/01/04 | 1,568 | 1,595 | 1,550 | 1,587 | +23 | +1.5% | 5,900 |
| 2017/12/29 | 1,555 | 1,583 | 1,555 | 1,564 | -7 | -0.4% | 7,800 |
| 2017/12/28 | 1,567 | 1,595 | 1,558 | 1,571 | +16 | +1% | 3,900 |
| 2017/12/27 | 1,525 | 1,555 | 1,525 | 1,555 | +25 | +1.6% | 3,400 |
| 2017/12/26 | 1,567 | 1,573 | 1,501 | 1,530 | -37 | -2.4% | 11,700 |
| 2017/12/25 | 1,582 | 1,582 | 1,565 | 1,567 | -15 | -0.9% | 3,400 |
| 2017/12/22 | 1,571 | 1,600 | 1,571 | 1,582 | +11 | +0.7% | 7,900 |
| 2017/12/21 | 1,582 | 1,582 | 1,570 | 1,571 | -10 | -0.6% | 4,900 |
| 2017/12/20 | 1,608 | 1,620 | 1,577 | 1,581 | -4 | -0.3% | 6,000 |
| 2017/12/19 | 1,595 | 1,597 | 1,571 | 1,585 | +13 | +0.8% | 12,700 |
| 2017/12/18 | 1,537 | 1,596 | 1,536 | 1,572 | +52 | +3.4% | 19,900 |
| 2017/12/15 | 1,511 | 1,520 | 1,505 | 1,520 | +24 | +1.6% | 7,000 |
| 2017/12/14 | 1,509 | 1,509 | 1,495 | 1,496 | +3 | +0.2% | 3,300 |
| 2017/12/13 | 1,507 | 1,534 | 1,492 | 1,493 | -21 | -1.4% | 9,500 |
| 2017/12/12 | 1,515 | 1,520 | 1,500 | 1,514 | +9 | +0.6% | 7,900 |
| 2017/12/11 | 1,492 | 1,513 | 1,492 | 1,505 | +11 | +0.7% | 1,100 |
| 2017/12/08 | 1,510 | 1,510 | 1,490 | 1,494 | -7 | -0.5% | 5,000 |
| 2017/12/07 | 1,488 | 1,505 | 1,488 | 1,501 | +13 | +0.9% | 2,300 |
| 2017/12/06 | 1,508 | 1,508 | 1,488 | 1,488 | -24 | -1.6% | 4,400 |
| 2017/12/05 | 1,508 | 1,517 | 1,506 | 1,512 | -6 | -0.4% | 3,000 |
| 2017/12/04 | 1,515 | 1,535 | 1,514 | 1,518 | +3 | +0.2% | 3,900 |
| 2017/12/01 | 1,526 | 1,543 | 1,511 | 1,515 | -3 | -0.2% | 8,300 |
| 2017/11/30 | 1,501 | 1,529 | 1,490 | 1,518 | +20 | +1.3% | 14,500 |
| 2017/11/29 | 1,508 | 1,514 | 1,493 | 1,498 | -1 | -0.1% | 15,000 |
| 2017/11/28 | 1,494 | 1,499 | 1,488 | 1,499 | +3 | +0.2% | 5,100 |
| 2017/11/27 | 1,492 | 1,502 | 1,484 | 1,496 | +4 | +0.3% | 8,600 |
| 2017/11/24 | 1,490 | 1,504 | 1,480 | 1,492 | -6 | -0.4% | 11,700 |
| 2017/11/22 | 1,485 | 1,503 | 1,482 | 1,498 | +16 | +1.1% | 8,800 |
| 2017/11/21 | 1,491 | 1,516 | 1,480 | 1,482 | -7 | -0.5% | 7,000 |
| 2017/11/20 | 1,488 | 1,518 | 1,482 | 1,489 | -10 | -0.7% | 3,500 |
| 2017/11/17 | 1,501 | 1,501 | 1,482 | 1,499 | -1 | -0.1% | 4,100 |
| 2017/11/16 | 1,481 | 1,507 | 1,481 | 1,500 | +24 | +1.6% | 2,500 |
| 2017/11/15 | 1,537 | 1,537 | 1,476 | 1,476 | -71 | -4.6% | 22,700 |
| 2017/11/14 | 1,550 | 1,557 | 1,533 | 1,547 | -9 | -0.6% | 10,700 |
| 2017/11/13 | 1,533 | 1,558 | 1,533 | 1,556 | +24 | +1.6% | 6,500 |
| 2017/11/10 | 1,558 | 1,564 | 1,532 | 1,532 | -39 | -2.5% | 18,600 |
1851～
1900
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
