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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,540 | 1,548 | 1,490 | 1,490 | -44 | -2.9% | 11,100 |
| 2017/09/21 | 1,545 | 1,552 | 1,528 | 1,534 | +18 | +1.2% | 12,700 |
| 2017/09/20 | 1,600 | 1,600 | 1,515 | 1,516 | -79 | -5% | 23,200 |
| 2017/09/19 | 1,531 | 1,595 | 1,530 | 1,595 | +76 | +5% | 33,800 |
| 2017/09/15 | 1,500 | 1,520 | 1,490 | 1,519 | +36 | +2.4% | 12,600 |
| 2017/09/14 | 1,494 | 1,497 | 1,480 | 1,483 | +13 | +0.9% | 3,800 |
| 2017/09/13 | 1,460 | 1,494 | 1,457 | 1,470 | +10 | +0.7% | 10,000 |
| 2017/09/12 | 1,435 | 1,486 | 1,435 | 1,460 | +30 | +2.1% | 5,300 |
| 2017/09/11 | 1,448 | 1,448 | 1,430 | 1,430 | +9 | +0.6% | 200 |
| 2017/09/08 | 1,452 | 1,452 | 1,419 | 1,421 | -14 | -1% | 1,600 |
| 2017/09/07 | 1,451 | 1,455 | 1,432 | 1,435 | +5 | +0.3% | 1,800 |
| 2017/09/06 | 1,419 | 1,437 | 1,419 | 1,430 | +9 | +0.6% | 1,600 |
| 2017/09/05 | 1,451 | 1,460 | 1,419 | 1,421 | -53 | -3.6% | 12,000 |
| 2017/09/04 | 1,491 | 1,494 | 1,430 | 1,474 | -40 | -2.6% | 12,700 |
| 2017/09/01 | 1,513 | 1,515 | 1,507 | 1,514 | +19 | +1.3% | 4,000 |
| 2017/08/31 | 1,530 | 1,530 | 1,495 | 1,495 | -22 | -1.5% | 5,700 |
| 2017/08/30 | 1,508 | 1,524 | 1,508 | 1,517 | +9 | +0.6% | 3,900 |
| 2017/08/29 | 1,505 | 1,520 | 1,505 | 1,508 | -19 | -1.2% | 5,600 |
| 2017/08/28 | 1,526 | 1,535 | 1,521 | 1,527 | -17 | -1.1% | 3,200 |
| 2017/08/25 | 1,496 | 1,544 | 1,475 | 1,544 | +39 | +2.6% | 6,700 |
| 2017/08/24 | 1,472 | 1,539 | 1,442 | 1,505 | +33 | +2.2% | 11,900 |
| 2017/08/23 | 1,446 | 1,472 | 1,440 | 1,472 | +26 | +1.8% | 6,100 |
| 2017/08/22 | 1,417 | 1,458 | 1,417 | 1,446 | +30 | +2.1% | 8,100 |
| 2017/08/21 | 1,421 | 1,429 | 1,416 | 1,416 | -5 | -0.4% | 2,700 |
| 2017/08/18 | 1,424 | 1,435 | 1,421 | 1,421 | -42 | -2.9% | 13,900 |
| 2017/08/17 | 1,450 | 1,467 | 1,441 | 1,463 | +18 | +1.2% | 3,900 |
| 2017/08/16 | 1,468 | 1,468 | 1,421 | 1,445 | -23 | -1.6% | 4,700 |
| 2017/08/15 | 1,433 | 1,485 | 1,419 | 1,468 | +32 | +2.2% | 13,900 |
| 2017/08/14 | 1,436 | 1,462 | 1,416 | 1,436 | -42 | -2.8% | 6,900 |
| 2017/08/10 | 1,511 | 1,511 | 1,466 | 1,478 | -47 | -3.1% | 2,500 |
| 2017/08/09 | 1,501 | 1,525 | 1,457 | 1,525 | +13 | +0.9% | 13,100 |
| 2017/08/08 | 1,568 | 1,568 | 1,512 | 1,512 | -37 | -2.4% | 13,900 |
| 2017/08/07 | 1,595 | 1,595 | 1,520 | 1,549 | -26 | -1.7% | 26,400 |
| 2017/08/04 | 1,494 | 1,575 | 1,459 | 1,575 | +85 | +5.7% | 72,400 |
| 2017/08/03 | 1,475 | 1,500 | 1,470 | 1,490 | +40 | +2.8% | 5,700 |
| 2017/08/02 | 1,433 | 1,460 | 1,416 | 1,450 | +20 | +1.4% | 7,700 |
| 2017/08/01 | 1,466 | 1,466 | 1,426 | 1,430 | -39 | -2.7% | 7,100 |
| 2017/07/31 | 1,480 | 1,499 | 1,458 | 1,469 | -9 | -0.6% | 8,100 |
| 2017/07/28 | 1,495 | 1,501 | 1,454 | 1,478 | -29 | -1.9% | 8,500 |
| 2017/07/27 | 1,516 | 1,516 | 1,490 | 1,507 | -9 | -0.6% | 9,800 |
| 2017/07/26 | 1,516 | 1,516 | 1,499 | 1,516 | ±0 | ±0% | 16,500 |
| 2017/07/25 | 1,488 | 1,519 | 1,478 | 1,516 | +35 | +2.4% | 23,000 |
| 2017/07/24 | 1,437 | 1,481 | 1,437 | 1,481 | +37 | +2.6% | 9,400 |
| 2017/07/21 | 1,413 | 1,444 | 1,413 | 1,444 | +24 | +1.7% | 4,300 |
| 2017/07/20 | 1,402 | 1,420 | 1,402 | 1,420 | +11 | +0.8% | 1,900 |
| 2017/07/19 | 1,403 | 1,420 | 1,403 | 1,409 | +3 | +0.2% | 5,900 |
| 2017/07/18 | 1,430 | 1,430 | 1,405 | 1,406 | -29 | -2% | 12,000 |
| 2017/07/14 | 1,439 | 1,439 | 1,421 | 1,435 | -10 | -0.7% | 2,500 |
| 2017/07/13 | 1,447 | 1,460 | 1,432 | 1,445 | -2 | -0.1% | 6,000 |
| 2017/07/12 | 1,444 | 1,449 | 1,435 | 1,447 | +16 | +1.1% | 3,400 |
1901～
1950
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
