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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 7,330 | 7,380 | 7,300 | 7,340 | +10 | +0.1% | 12,700 |
2023/12/07 | 7,430 | 7,430 | 7,270 | 7,330 | +40 | +0.5% | 18,600 |
2023/12/06 | 7,280 | 7,420 | 7,170 | 7,290 | -140 | -1.9% | 27,400 |
2023/12/05 | 7,490 | 7,490 | 7,420 | 7,430 | -60 | -0.8% | 11,300 |
2023/12/04 | 7,520 | 7,570 | 7,440 | 7,490 | -30 | -0.4% | 8,500 |
2023/12/01 | 7,500 | 7,530 | 7,490 | 7,520 | -40 | -0.5% | 6,800 |
2023/11/30 | 7,510 | 7,600 | 7,510 | 7,560 | +50 | +0.7% | 14,100 |
2023/11/29 | 7,460 | 7,570 | 7,440 | 7,510 | -30 | -0.4% | 7,500 |
2023/11/28 | 7,560 | 7,570 | 7,480 | 7,540 | -20 | -0.3% | 6,500 |
2023/11/27 | 7,510 | 7,630 | 7,490 | 7,560 | +50 | +0.7% | 9,000 |
2023/11/24 | 7,490 | 7,560 | 7,480 | 7,510 | +20 | +0.3% | 7,700 |
2023/11/22 | 7,450 | 7,500 | 7,450 | 7,490 | +40 | +0.5% | 7,600 |
2023/11/21 | 7,570 | 7,570 | 7,450 | 7,450 | -50 | -0.7% | 8,800 |
2023/11/20 | 7,650 | 7,660 | 7,490 | 7,500 | -120 | -1.6% | 15,600 |
2023/11/17 | 7,510 | 7,620 | 7,510 | 7,620 | +110 | +1.5% | 14,800 |
2023/11/16 | 7,520 | 7,550 | 7,420 | 7,510 | +40 | +0.5% | 11,900 |
2023/11/15 | 7,500 | 7,550 | 7,410 | 7,470 | -30 | -0.4% | 14,900 |
2023/11/14 | 7,430 | 7,570 | 7,400 | 7,500 | +70 | +0.9% | 10,900 |
2023/11/13 | 7,320 | 7,470 | 7,320 | 7,430 | -90 | -1.2% | 12,700 |
2023/11/10 | 7,380 | 7,520 | 7,380 | 7,520 | +190 | +2.6% | 14,100 |
2023/11/09 | 7,300 | 7,360 | 7,280 | 7,330 | +70 | +1% | 5,400 |
2023/11/08 | 7,230 | 7,310 | 7,220 | 7,260 | +110 | +1.5% | 12,400 |
2023/11/07 | 7,120 | 7,260 | 7,120 | 7,150 | +30 | +0.4% | 10,900 |
2023/11/06 | 7,220 | 7,300 | 7,110 | 7,120 | -100 | -1.4% | 13,900 |
2023/11/02 | 7,200 | 7,220 | 7,130 | 7,220 | +150 | +2.1% | 9,800 |
2023/11/01 | 6,930 | 7,110 | 6,930 | 7,070 | +140 | +2% | 13,800 |
2023/10/31 | 6,880 | 6,950 | 6,790 | 6,930 | -400 | -5.5% | 27,400 |
2023/10/30 | 7,380 | 7,380 | 7,260 | 7,330 | -50 | -0.7% | 9,100 |
2023/10/27 | 7,240 | 7,380 | 7,240 | 7,380 | +200 | +2.8% | 6,700 |
2023/10/26 | 7,180 | 7,210 | 7,150 | 7,180 | -10 | -0.1% | 7,400 |
2023/10/25 | 7,260 | 7,260 | 7,150 | 7,190 | +10 | +0.1% | 9,400 |
2023/10/24 | 7,160 | 7,230 | 7,060 | 7,180 | +20 | +0.3% | 10,900 |
2023/10/23 | 7,180 | 7,200 | 7,160 | 7,160 | +20 | +0.3% | 8,500 |
2023/10/20 | 7,140 | 7,150 | 7,060 | 7,140 | ±0 | ±0% | 7,900 |
2023/10/19 | 7,150 | 7,160 | 7,100 | 7,140 | -60 | -0.8% | 11,200 |
2023/10/18 | 7,280 | 7,280 | 7,110 | 7,200 | +70 | +1% | 9,000 |
2023/10/17 | 7,150 | 7,190 | 7,070 | 7,130 | ±0 | ±0% | 7,500 |
2023/10/16 | 7,120 | 7,170 | 7,060 | 7,130 | +10 | +0.1% | 12,200 |
2023/10/13 | 7,220 | 7,230 | 7,070 | 7,120 | -130 | -1.8% | 10,400 |
2023/10/12 | 7,140 | 7,250 | 7,100 | 7,250 | +110 | +1.5% | 9,100 |
2023/10/11 | 7,210 | 7,230 | 7,130 | 7,140 | -120 | -1.7% | 13,200 |
2023/10/10 | 7,280 | 7,300 | 7,230 | 7,260 | ±0 | ±0% | 12,100 |
2023/10/06 | 7,290 | 7,320 | 7,230 | 7,260 | +50 | +0.7% | 10,400 |
2023/10/05 | 7,170 | 7,240 | 7,140 | 7,210 | +150 | +2.1% | 14,200 |
2023/10/04 | 7,100 | 7,150 | 7,050 | 7,060 | -160 | -2.2% | 15,000 |
2023/10/03 | 7,350 | 7,350 | 7,210 | 7,220 | -130 | -1.8% | 13,400 |
2023/10/02 | 7,340 | 7,410 | 7,330 | 7,350 | +10 | +0.1% | 14,900 |
2023/09/29 | 7,410 | 7,470 | 7,300 | 7,340 | ±0 | ±0% | 15,300 |
2023/09/28 | 7,350 | 7,380 | 7,260 | 7,340 | -80 | -1.1% | 12,500 |
2023/09/27 | 7,410 | 7,420 | 7,320 | 7,420 | +10 | +0.1% | 17,400 |
101~
150
件表示中 / 6705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 | 547,000円 | +2.5% | -1.6% | 2.71% | 11.11倍 | 1.02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 | 460,500円 | -9.3% | -22.0% | 3.08% | 9.72倍 | 1.13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 | 379,500円 | +7.7% | +3.6% | 5.27% | 6.96倍 | 0.74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 | 75,100円 | -8.3% | -22.2% | 1.60% | 10.37倍 | 0.59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 | 309,000円 | +0.6% | -9.4% | 3.07% | 13.01倍 | 0.78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