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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 6,900 | 6,970 | 6,880 | 6,960 | +90 | +1.3% | 14,700 |
2023/07/21 | 6,920 | 6,920 | 6,860 | 6,870 | -120 | -1.7% | 14,000 |
2023/07/20 | 7,070 | 7,100 | 6,990 | 6,990 | -10 | -0.1% | 16,300 |
2023/07/19 | 7,040 | 7,090 | 6,950 | 7,000 | ±0 | ±0% | 17,100 |
2023/07/18 | 6,890 | 7,020 | 6,880 | 7,000 | +170 | +2.5% | 25,000 |
2023/07/14 | 6,980 | 6,990 | 6,830 | 6,830 | -140 | -2% | 11,600 |
2023/07/13 | 6,860 | 7,030 | 6,820 | 6,970 | +110 | +1.6% | 21,800 |
2023/07/12 | 6,940 | 6,990 | 6,850 | 6,860 | -90 | -1.3% | 23,500 |
2023/07/11 | 6,950 | 7,040 | 6,950 | 6,950 | +50 | +0.7% | 23,500 |
2023/07/10 | 6,840 | 6,960 | 6,830 | 6,900 | +110 | +1.6% | 26,700 |
2023/07/07 | 6,810 | 6,830 | 6,730 | 6,790 | -20 | -0.3% | 20,700 |
2023/07/06 | 6,750 | 6,860 | 6,720 | 6,810 | +60 | +0.9% | 19,500 |
2023/07/05 | 6,710 | 6,770 | 6,680 | 6,750 | +20 | +0.3% | 14,200 |
2023/07/04 | 6,710 | 6,740 | 6,680 | 6,730 | +20 | +0.3% | 15,200 |
2023/07/03 | 6,610 | 6,730 | 6,610 | 6,710 | +130 | +2% | 9,900 |
2023/06/30 | 6,630 | 6,640 | 6,560 | 6,580 | -20 | -0.3% | 18,400 |
2023/06/29 | 6,570 | 6,660 | 6,560 | 6,600 | +30 | +0.5% | 32,000 |
2023/06/28 | 6,480 | 6,570 | 6,480 | 6,570 | +130 | +2% | 41,200 |
2023/06/27 | 6,450 | 6,470 | 6,420 | 6,440 | -10 | -0.2% | 23,900 |
2023/06/26 | 6,490 | 6,490 | 6,430 | 6,450 | -40 | -0.6% | 20,300 |
2023/06/23 | 6,550 | 6,570 | 6,460 | 6,490 | -20 | -0.3% | 27,000 |
2023/06/22 | 6,570 | 6,590 | 6,510 | 6,510 | -40 | -0.6% | 19,300 |
2023/06/21 | 6,530 | 6,580 | 6,520 | 6,550 | ±0 | ±0% | 16,000 |
2023/06/20 | 6,540 | 6,550 | 6,480 | 6,550 | -10 | -0.2% | 27,400 |
2023/06/19 | 6,590 | 6,600 | 6,530 | 6,560 | -30 | -0.5% | 22,900 |
2023/06/16 | 6,620 | 6,620 | 6,540 | 6,590 | -30 | -0.5% | 47,800 |
2023/06/15 | 6,730 | 6,730 | 6,620 | 6,620 | -90 | -1.3% | 25,200 |
2023/06/14 | 6,710 | 6,730 | 6,660 | 6,710 | +40 | +0.6% | 26,600 |
2023/06/13 | 6,690 | 6,690 | 6,650 | 6,670 | +10 | +0.2% | 14,500 |
2023/06/12 | 6,640 | 6,670 | 6,630 | 6,660 | -10 | -0.1% | 12,300 |
2023/06/09 | 6,640 | 6,700 | 6,620 | 6,670 | -10 | -0.1% | 24,900 |
2023/06/08 | 6,670 | 6,700 | 6,620 | 6,680 | -20 | -0.3% | 18,000 |
2023/06/07 | 6,790 | 6,820 | 6,670 | 6,700 | -50 | -0.7% | 19,400 |
2023/06/06 | 6,730 | 6,790 | 6,730 | 6,750 | -10 | -0.1% | 11,100 |
2023/06/05 | 6,780 | 6,820 | 6,730 | 6,760 | +30 | +0.4% | 21,000 |
2023/06/02 | 6,690 | 6,770 | 6,690 | 6,730 | +40 | +0.6% | 32,300 |
2023/06/01 | 6,610 | 6,750 | 6,600 | 6,690 | +80 | +1.2% | 22,000 |
2023/05/31 | 6,590 | 6,660 | 6,570 | 6,610 | +20 | +0.3% | 34,900 |
2023/05/30 | 6,650 | 6,650 | 6,530 | 6,590 | -80 | -1.2% | 19,500 |
2023/05/29 | 6,630 | 6,710 | 6,630 | 6,670 | +40 | +0.6% | 6,100 |
2023/05/26 | 6,710 | 6,720 | 6,610 | 6,630 | -70 | -1% | 19,000 |
2023/05/25 | 6,730 | 6,780 | 6,690 | 6,700 | -50 | -0.7% | 14,500 |
2023/05/24 | 6,730 | 6,750 | 6,690 | 6,750 | +20 | +0.3% | 12,100 |
2023/05/23 | 6,740 | 6,780 | 6,700 | 6,730 | -10 | -0.1% | 17,300 |
2023/05/22 | 6,780 | 6,780 | 6,720 | 6,740 | +10 | +0.1% | 14,000 |
2023/05/19 | 6,740 | 6,790 | 6,720 | 6,730 | -10 | -0.1% | 17,100 |
2023/05/18 | 6,750 | 6,820 | 6,730 | 6,740 | ±0 | ±0% | 23,200 |
2023/05/17 | 6,770 | 6,830 | 6,730 | 6,740 | -90 | -1.3% | 18,400 |
2023/05/16 | 6,860 | 6,890 | 6,820 | 6,830 | -50 | -0.7% | 18,200 |
2023/05/15 | 6,840 | 6,900 | 6,810 | 6,880 | +100 | +1.5% | 14,200 |
201~
250
件表示中 / 6711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 | 603,000円 | +2.5% | -1.6% | 2.45% | 12.25倍 | 1.12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 | 427,500円 | +5.5% | -32.4% | 3.42% | 12.53倍 | 0.97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 | 477,500円 | +7.7% | +3.6% | 4.19% | 6.68倍 | 0.71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 | 87,600円 | +1.2% | +3.4% | 3.82% | 10.50倍 | 0.65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 | +6.2% | +4.1% | 3.56% | 10.92倍 | 0.73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