トランコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,640 | 5,770 | 5,620 | 5,740 | +100 | +1.8% | 25,900 |
| 2024/04/25 | 5,810 | 5,810 | 5,640 | 5,640 | -120 | -2.1% | 15,500 |
| 2024/04/24 | 5,780 | 5,800 | 5,740 | 5,760 | ±0 | ±0% | 12,900 |
| 2024/04/23 | 5,860 | 5,860 | 5,750 | 5,760 | -100 | -1.7% | 13,900 |
| 2024/04/22 | 5,800 | 5,900 | 5,800 | 5,860 | +70 | +1.2% | 9,000 |
| 2024/04/19 | 5,880 | 5,940 | 5,760 | 5,790 | -90 | -1.5% | 9,400 |
| 2024/04/18 | 5,850 | 5,910 | 5,850 | 5,880 | +10 | +0.2% | 4,900 |
| 2024/04/17 | 5,920 | 5,930 | 5,850 | 5,870 | -50 | -0.8% | 11,900 |
| 2024/04/16 | 5,920 | 5,960 | 5,900 | 5,920 | ±0 | ±0% | 7,700 |
| 2024/04/15 | 5,950 | 6,030 | 5,920 | 5,920 | -70 | -1.2% | 14,100 |
| 2024/04/12 | 5,970 | 6,080 | 5,950 | 5,990 | +40 | +0.7% | 12,900 |
| 2024/04/11 | 6,010 | 6,050 | 5,920 | 5,950 | -160 | -2.6% | 12,300 |
| 2024/04/10 | 6,020 | 6,150 | 6,020 | 6,110 | +110 | +1.8% | 5,300 |
| 2024/04/09 | 6,020 | 6,020 | 5,990 | 6,000 | -10 | -0.2% | 3,700 |
| 2024/04/08 | 6,010 | 6,050 | 5,980 | 6,010 | +20 | +0.3% | 8,300 |
| 2024/04/05 | 5,870 | 6,000 | 5,870 | 5,990 | +80 | +1.4% | 14,400 |
| 2024/04/04 | 5,850 | 5,930 | 5,850 | 5,910 | +50 | +0.9% | 10,800 |
| 2024/04/03 | 5,880 | 5,920 | 5,860 | 5,860 | -70 | -1.2% | 14,400 |
| 2024/04/02 | 6,020 | 6,040 | 5,930 | 5,930 | -140 | -2.3% | 15,400 |
| 2024/04/01 | 6,030 | 6,120 | 6,030 | 6,070 | +40 | +0.7% | 7,300 |
| 2024/03/29 | 6,050 | 6,060 | 6,000 | 6,030 | -40 | -0.7% | 10,500 |
| 2024/03/28 | 6,120 | 6,120 | 6,010 | 6,070 | -60 | -1% | 13,300 |
| 2024/03/27 | 6,050 | 6,180 | 6,050 | 6,130 | +100 | +1.7% | 20,300 |
| 2024/03/26 | 6,050 | 6,070 | 6,030 | 6,030 | -20 | -0.3% | 7,900 |
| 2024/03/25 | 6,080 | 6,100 | 6,030 | 6,050 | -60 | -1% | 9,600 |
| 2024/03/22 | 6,080 | 6,120 | 6,050 | 6,110 | +30 | +0.5% | 9,300 |
| 2024/03/21 | 6,130 | 6,130 | 6,040 | 6,080 | +30 | +0.5% | 12,100 |
| 2024/03/19 | 5,930 | 6,050 | 5,930 | 6,050 | +90 | +1.5% | 13,500 |
| 2024/03/18 | 5,920 | 5,990 | 5,910 | 5,960 | -60 | -1% | 12,300 |
| 2024/03/15 | 5,970 | 6,040 | 5,900 | 6,020 | +90 | +1.5% | 26,700 |
| 2024/03/14 | 5,900 | 5,930 | 5,840 | 5,930 | ±0 | ±0% | 19,500 |
| 2024/03/13 | 6,040 | 6,050 | 5,920 | 5,930 | -110 | -1.8% | 15,300 |
| 2024/03/12 | 6,020 | 6,040 | 5,930 | 6,040 | +20 | +0.3% | 15,300 |
| 2024/03/11 | 6,080 | 6,080 | 5,960 | 6,020 | -70 | -1.1% | 14,700 |
| 2024/03/08 | 6,000 | 6,090 | 5,980 | 6,090 | +90 | +1.5% | 34,200 |
| 2024/03/07 | 6,060 | 6,060 | 5,960 | 6,000 | -60 | -1% | 19,200 |
| 2024/03/06 | 6,050 | 6,130 | 6,050 | 6,060 | -60 | -1% | 19,300 |
| 2024/03/05 | 6,120 | 6,120 | 6,020 | 6,120 | -20 | -0.3% | 29,800 |
| 2024/03/04 | 6,230 | 6,260 | 6,110 | 6,140 | -110 | -1.8% | 25,800 |
| 2024/03/01 | 6,280 | 6,300 | 6,240 | 6,250 | -30 | -0.5% | 15,000 |
| 2024/02/29 | 6,340 | 6,340 | 6,260 | 6,280 | -80 | -1.3% | 25,800 |
| 2024/02/28 | 6,340 | 6,400 | 6,310 | 6,360 | +20 | +0.3% | 16,000 |
| 2024/02/27 | 6,290 | 6,410 | 6,260 | 6,340 | +60 | +1% | 21,500 |
| 2024/02/26 | 6,390 | 6,390 | 6,240 | 6,280 | -80 | -1.3% | 11,400 |
| 2024/02/22 | 6,310 | 6,370 | 6,290 | 6,360 | ±0 | ±0% | 13,100 |
| 2024/02/21 | 6,360 | 6,360 | 6,270 | 6,360 | +20 | +0.3% | 20,000 |
| 2024/02/20 | 6,390 | 6,390 | 6,270 | 6,340 | -50 | -0.8% | 17,800 |
| 2024/02/19 | 6,390 | 6,420 | 6,340 | 6,390 | ±0 | ±0% | 15,100 |
| 2024/02/16 | 6,400 | 6,440 | 6,310 | 6,390 | -30 | -0.5% | 18,500 |
| 2024/02/15 | 6,740 | 6,750 | 6,390 | 6,420 | -320 | -4.7% | 23,500 |
1～
50
件表示中 / 6698件
類似銘柄と比較する
現在ご覧いただいている「トランコム」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 |
|---|---|---|---|---|---|---|---|---|
| トランコム | 574,000円 | +2.4% | -5.3% | 2.30% | 11.41倍 | 1.07倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの２本柱。東名阪軸に全国展開 |
| 三井倉ＨＤ | 457,500円 | -9.3% | -22.0% | 3.10% | 9.66倍 | 1.12倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送需要にグループ対応。不動産賃貸高収益 |
| 日 新 | 303,000円 | -15.0% | -31.8% | 3.63% | 8.17倍 | 0.65倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| トランシィ | 70,700円 | -8.3% | -22.2% | 1.70% | 9.77倍 | 0.55倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| 渋沢倉 | 297,000円 | +0.6% | -9.4% | 3.20% | 12.50倍 | 0.75倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
市場注目の銘柄
チャート関連のコラム
