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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 6,870 | 6,870 | 6,710 | 6,740 | -130 | -1.9% | 24,400 |
| 2024/02/13 | 6,890 | 6,890 | 6,810 | 6,870 | +40 | +0.6% | 19,200 |
| 2024/02/09 | 6,820 | 6,850 | 6,790 | 6,830 | -20 | -0.3% | 26,900 |
| 2024/02/08 | 6,950 | 6,950 | 6,810 | 6,850 | -110 | -1.6% | 25,300 |
| 2024/02/07 | 7,050 | 7,050 | 6,960 | 6,960 | +10 | +0.1% | 19,100 |
| 2024/02/06 | 6,960 | 7,000 | 6,930 | 6,950 | -10 | -0.1% | 22,300 |
| 2024/02/05 | 6,970 | 6,990 | 6,950 | 6,960 | -40 | -0.6% | 12,800 |
| 2024/02/02 | 7,030 | 7,030 | 6,970 | 7,000 | +30 | +0.4% | 13,100 |
| 2024/02/01 | 7,070 | 7,090 | 6,970 | 6,970 | -20 | -0.3% | 12,700 |
| 2024/01/31 | 6,940 | 7,040 | 6,920 | 6,990 | +20 | +0.3% | 17,800 |
| 2024/01/30 | 7,250 | 7,280 | 6,970 | 6,970 | -150 | -2.1% | 35,000 |
| 2024/01/29 | 7,160 | 7,170 | 7,120 | 7,120 | -30 | -0.4% | 15,100 |
| 2024/01/26 | 7,190 | 7,190 | 7,150 | 7,150 | -40 | -0.6% | 8,200 |
| 2024/01/25 | 7,250 | 7,250 | 7,180 | 7,190 | +20 | +0.3% | 8,000 |
| 2024/01/24 | 7,240 | 7,240 | 7,150 | 7,170 | -20 | -0.3% | 8,600 |
| 2024/01/23 | 7,200 | 7,210 | 7,150 | 7,190 | +20 | +0.3% | 8,300 |
| 2024/01/22 | 7,170 | 7,200 | 7,150 | 7,170 | ±0 | ±0% | 9,700 |
| 2024/01/19 | 7,150 | 7,190 | 7,150 | 7,170 | -30 | -0.4% | 7,900 |
| 2024/01/18 | 7,200 | 7,250 | 7,150 | 7,200 | +50 | +0.7% | 10,300 |
| 2024/01/17 | 7,170 | 7,230 | 7,150 | 7,150 | -20 | -0.3% | 7,600 |
| 2024/01/16 | 7,230 | 7,240 | 7,140 | 7,170 | ±0 | ±0% | 10,500 |
| 2024/01/15 | 7,160 | 7,210 | 7,150 | 7,170 | +10 | +0.1% | 11,200 |
| 2024/01/12 | 7,200 | 7,200 | 7,130 | 7,160 | -30 | -0.4% | 11,500 |
| 2024/01/11 | 7,190 | 7,210 | 7,120 | 7,190 | +10 | +0.1% | 8,900 |
| 2024/01/10 | 7,180 | 7,220 | 7,180 | 7,180 | ±0 | ±0% | 7,200 |
| 2024/01/09 | 7,230 | 7,300 | 7,160 | 7,180 | -80 | -1.1% | 13,300 |
| 2024/01/05 | 7,340 | 7,340 | 7,240 | 7,260 | +70 | +1% | 8,300 |
| 2024/01/04 | 7,180 | 7,260 | 7,180 | 7,190 | +10 | +0.1% | 16,600 |
| 2023/12/29 | 7,090 | 7,180 | 7,060 | 7,180 | +50 | +0.7% | 12,900 |
| 2023/12/28 | 7,170 | 7,170 | 6,860 | 7,130 | -40 | -0.6% | 19,200 |
| 2023/12/27 | 7,210 | 7,240 | 7,170 | 7,170 | -10 | -0.1% | 15,000 |
| 2023/12/26 | 7,200 | 7,240 | 7,180 | 7,180 | -20 | -0.3% | 12,100 |
| 2023/12/25 | 7,380 | 7,380 | 7,190 | 7,200 | -180 | -2.4% | 12,100 |
| 2023/12/22 | 7,430 | 7,430 | 7,340 | 7,380 | +100 | +1.4% | 7,800 |
| 2023/12/21 | 7,300 | 7,340 | 7,280 | 7,280 | -60 | -0.8% | 12,400 |
| 2023/12/20 | 7,300 | 7,340 | 7,290 | 7,340 | +40 | +0.5% | 6,200 |
| 2023/12/19 | 7,350 | 7,350 | 7,280 | 7,300 | -50 | -0.7% | 16,500 |
| 2023/12/18 | 7,420 | 7,420 | 7,340 | 7,350 | -70 | -0.9% | 10,500 |
| 2023/12/15 | 7,460 | 7,480 | 7,420 | 7,420 | +10 | +0.1% | 17,600 |
| 2023/12/14 | 7,460 | 7,460 | 7,380 | 7,410 | +10 | +0.1% | 6,600 |
| 2023/12/13 | 7,350 | 7,430 | 7,350 | 7,400 | ±0 | ±0% | 5,700 |
| 2023/12/12 | 7,370 | 7,440 | 7,350 | 7,400 | ±0 | ±0% | 5,200 |
| 2023/12/11 | 7,340 | 7,420 | 7,320 | 7,400 | +60 | +0.8% | 6,200 |
| 2023/12/08 | 7,330 | 7,380 | 7,300 | 7,340 | +10 | +0.1% | 12,700 |
51～
100
件表示中 / 6704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 | 546,000円 | +2.5% | -1.6% | 2.71% | 11.09倍 | 1.01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 | 457,000円 | -9.3% | -22.0% | 3.11% | 9.65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 | 309,500円 | -15.0% | -31.8% | 3.55% | 8.35倍 | 0.66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 | 72,800円 | -8.3% | -22.2% | 1.65% | 10.06倍 | 0.57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 | 302,000円 | +0.6% | -9.4% | 3.15% | 12.71倍 | 0.77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
