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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,604 | 1,610 | 1,560 | 1,571 | -33 | -2.1% | 14,300 |
| 2017/11/08 | 1,618 | 1,687 | 1,580 | 1,604 | -36 | -2.2% | 24,100 |
| 2017/11/07 | 1,581 | 1,710 | 1,575 | 1,640 | +50 | +3.1% | 67,200 |
| 2017/11/06 | 1,620 | 1,620 | 1,590 | 1,590 | -37 | -2.3% | 6,500 |
| 2017/11/02 | 1,619 | 1,629 | 1,604 | 1,627 | +21 | +1.3% | 10,800 |
| 2017/11/01 | 1,605 | 1,619 | 1,595 | 1,606 | -4 | -0.2% | 5,700 |
| 2017/10/31 | 1,600 | 1,610 | 1,590 | 1,610 | -5 | -0.3% | 5,200 |
| 2017/10/30 | 1,610 | 1,620 | 1,603 | 1,615 | +6 | +0.4% | 3,900 |
| 2017/10/27 | 1,590 | 1,609 | 1,572 | 1,609 | +23 | +1.5% | 5,100 |
| 2017/10/26 | 1,565 | 1,589 | 1,558 | 1,586 | +20 | +1.3% | 5,700 |
| 2017/10/25 | 1,586 | 1,586 | 1,566 | 1,566 | -7 | -0.4% | 2,700 |
| 2017/10/24 | 1,579 | 1,588 | 1,560 | 1,573 | -6 | -0.4% | 4,000 |
| 2017/10/23 | 1,552 | 1,579 | 1,531 | 1,579 | +39 | +2.5% | 8,200 |
| 2017/10/20 | 1,578 | 1,583 | 1,532 | 1,540 | -38 | -2.4% | 13,500 |
| 2017/10/19 | 1,613 | 1,613 | 1,576 | 1,578 | -37 | -2.3% | 4,100 |
| 2017/10/18 | 1,620 | 1,620 | 1,575 | 1,615 | +12 | +0.7% | 8,000 |
| 2017/10/17 | 1,599 | 1,620 | 1,595 | 1,603 | -1 | -0.1% | 10,700 |
| 2017/10/16 | 1,591 | 1,610 | 1,561 | 1,604 | +13 | +0.8% | 13,700 |
| 2017/10/13 | 1,580 | 1,600 | 1,580 | 1,591 | -4 | -0.3% | 4,200 |
| 2017/10/12 | 1,586 | 1,611 | 1,585 | 1,595 | +12 | +0.8% | 4,700 |
| 2017/10/11 | 1,620 | 1,620 | 1,583 | 1,583 | -37 | -2.3% | 6,200 |
| 2017/10/10 | 1,620 | 1,629 | 1,593 | 1,620 | -4 | -0.2% | 8,500 |
| 2017/10/06 | 1,611 | 1,640 | 1,595 | 1,624 | +13 | +0.8% | 7,900 |
| 2017/10/05 | 1,640 | 1,640 | 1,591 | 1,611 | -29 | -1.8% | 4,700 |
| 2017/10/04 | 1,640 | 1,640 | 1,600 | 1,640 | ±0 | ±0% | 6,300 |
| 2017/10/03 | 1,636 | 1,640 | 1,586 | 1,640 | +16 | +1% | 12,300 |
| 2017/10/02 | 1,597 | 1,624 | 1,581 | 1,624 | +43 | +2.7% | 7,300 |
| 2017/09/29 | 1,649 | 1,649 | 1,575 | 1,581 | -49 | -3% | 11,300 |
| 2017/09/28 | 1,660 | 1,685 | 1,597 | 1,630 | -5 | -0.3% | 25,700 |
| 2017/09/27 | 1,638 | 1,640 | 1,595 | 1,635 | -1 | -0.1% | 14,000 |
| 2017/09/26 | 1,550 | 1,636 | 1,539 | 1,636 | +86 | +5.5% | 30,100 |
| 2017/09/25 | 1,513 | 1,550 | 1,513 | 1,550 | +60 | +4% | 6,200 |
| 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 |
1901～
1950
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
