岡山県貨物運送の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 3,465 | 3,535 | 3,465 | 3,480 | +10 | +0.3% | 800 |
| 2018/11/13 | 3,550 | 3,550 | 3,470 | 3,470 | -150 | -4.1% | 1,700 |
| 2018/11/12 | 3,625 | 3,630 | 3,440 | 3,620 | -75 | -2% | 3,300 |
| 2018/11/09 | 3,695 | 3,695 | 3,640 | 3,695 | +50 | +1.4% | 3,300 |
| 2018/11/08 | 3,665 | 3,670 | 3,605 | 3,645 | -35 | -1% | 1,600 |
| 2018/11/07 | 3,640 | 3,680 | 3,640 | 3,680 | - | - | 900 |
| 2018/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/05 | 3,660 | 3,660 | 3,660 | 3,660 | +45 | +1.2% | 100 |
| 2018/11/02 | 3,640 | 3,660 | 3,615 | 3,615 | -35 | -1% | 2,000 |
| 2018/11/01 | 3,660 | 3,660 | 3,650 | 3,650 | -5 | -0.1% | 200 |
| 2018/10/31 | 3,560 | 3,655 | 3,555 | 3,655 | +125 | +3.5% | 500 |
| 2018/10/30 | 3,555 | 3,555 | 3,410 | 3,530 | +5 | +0.1% | 1,400 |
| 2018/10/29 | 3,530 | 3,575 | 3,505 | 3,525 | -145 | -4% | 1,000 |
| 2018/10/26 | 3,670 | 3,670 | 3,670 | 3,670 | +70 | +1.9% | 200 |
| 2018/10/25 | 3,695 | 3,695 | 3,555 | 3,600 | -100 | -2.7% | 1,600 |
| 2018/10/24 | 3,665 | 3,700 | 3,660 | 3,700 | ±0 | ±0% | 300 |
| 2018/10/23 | 3,700 | 3,700 | 3,700 | 3,700 | -5 | -0.1% | 100 |
| 2018/10/22 | 3,770 | 3,800 | 3,665 | 3,705 | -60 | -1.6% | 6,600 |
| 2018/10/19 | 3,795 | 3,795 | 3,765 | 3,765 | -15 | -0.4% | 200 |
| 2018/10/18 | 3,845 | 3,845 | 3,780 | 3,780 | -80 | -2.1% | 200 |
| 2018/10/17 | 3,740 | 3,875 | 3,740 | 3,860 | +125 | +3.3% | 2,400 |
| 2018/10/16 | 3,650 | 3,745 | 3,650 | 3,735 | +75 | +2% | 1,300 |
| 2018/10/15 | 3,660 | 3,660 | 3,660 | 3,660 | ±0 | ±0% | 200 |
| 2018/10/12 | 3,605 | 3,670 | 3,605 | 3,660 | -60 | -1.6% | 6,600 |
| 2018/10/11 | 3,840 | 3,840 | 3,600 | 3,720 | -155 | -4% | 6,200 |
| 2018/10/10 | 3,945 | 3,945 | 3,815 | 3,875 | -25 | -0.6% | 1,500 |
| 2018/10/09 | 3,955 | 3,955 | 3,900 | 3,900 | -45 | -1.1% | 1,600 |
| 2018/10/05 | 3,875 | 3,945 | 3,870 | 3,945 | ±0 | ±0% | 500 |
| 2018/10/04 | 3,990 | 3,990 | 3,880 | 3,945 | -20 | -0.5% | 1,400 |
| 2018/10/03 | 3,930 | 3,970 | 3,850 | 3,965 | +30 | +0.8% | 1,400 |
| 2018/10/02 | 3,935 | 3,965 | 3,935 | 3,935 | -30 | -0.8% | 800 |
| 2018/10/01 | 3,935 | 3,965 | 3,900 | 3,965 | -40 | -1% | 2,600 |
| 2018/09/28 | 3,935 | 4,150 | 3,900 | 4,005 | +5 | +0.1% | 5,000 |
| 2018/09/27 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 300 |
| 2018/09/26 | 3,960 | 4,000 | 3,930 | 4,000 | +3,600 | +900% | 2,500 |
| 2018/09/25 | 404 | 404 | 397 | 400 | -4 | -1% | 30,000 |
| 2018/09/21 | 401 | 404 | 400 | 404 | ±0 | ±0% | 16,000 |
| 2018/09/20 | 406 | 407 | 401 | 404 | -4 | -1% | 10,000 |
| 2018/09/19 | 408 | 408 | 408 | 408 | -3 | -0.7% | 6,000 |
| 2018/09/18 | 414 | 414 | 401 | 411 | -3 | -0.7% | 14,000 |
| 2018/09/14 | 405 | 414 | 396 | 414 | +9 | +2.2% | 34,000 |
| 2018/09/13 | 403 | 405 | 397 | 405 | -5 | -1.2% | 16,000 |
| 2018/09/12 | 400 | 410 | 391 | 410 | +10 | +2.5% | 28,000 |
| 2018/09/11 | 393 | 400 | 393 | 400 | ±0 | ±0% | 8,000 |
| 2018/09/10 | 409 | 409 | 394 | 400 | -10 | -2.4% | 8,000 |
| 2018/09/07 | 414 | 414 | 404 | 410 | -8 | -1.9% | 12,000 |
| 2018/09/06 | 419 | 419 | 418 | 418 | +1 | +0.2% | 2,000 |
| 2018/09/05 | 419 | 425 | 417 | 417 | +5 | +1.2% | 4,000 |
| 2018/09/04 | 411 | 419 | 410 | 412 | +8 | +2% | 13,000 |
| 2018/09/03 | 406 | 406 | 404 | 404 | -2 | -0.5% | 3,000 |
1651～
1700
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「岡県運」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 |
|---|---|---|---|---|---|---|---|---|
| 岡県運 | 357,500円 | +1.7% | +3.2% | 1.96% | 8.63倍 | 0.31倍 |
|
岡山のトラック７９社統合で発祥、通称「オカケン」。中国地方基盤。自社保有車での路線事業が主 |
| 日石輸 | 331,000円 | +1.9% | -0.4% | 3.02% | 9.95倍 | 0.42倍 |
|
ＥＮＥＯＳ傘下の石油・高圧ガス輸送大手。鉄道輸送取扱量は業界首位。化成品の輸送業務も |
| 新潟交 | 209,300円 | +1.0% | -25.6% | 0.48% | 11.48倍 | 0.42倍 |
|
新潟最大のバス会社。土産物卸売り、旅行業も併営。利益柱は商業施設「万代シテイ」歩合賃料 |
| センコン物流 | 132,700円 | -2.3% | -47.6% | 1.13% | 27.43倍 | 1.12倍 |
|
東北地盤で名取、仙台２本社制。ロジスティード、富士ロジテックと提携。ホンダ販社併営 |
| 日ロジテム | 484,000円 | +6.8% | -30.8% | - | - | - |
|
株主の日清製粉系はじめ食品、インテリア、電子、衣料が主要荷主の陸運業。大手通販向け強化 |
市場注目の銘柄
チャート関連のコラム
