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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 6,730 | 6,730 | 6,660 | 6,680 | -20 | -0.3% | 3,400 |
2023/02/24 | 6,710 | 6,790 | 6,680 | 6,700 | -110 | -1.6% | 11,300 |
2023/02/22 | 6,700 | 6,840 | 6,670 | 6,810 | +40 | +0.6% | 17,400 |
2023/02/21 | 6,930 | 6,930 | 6,750 | 6,770 | -160 | -2.3% | 18,000 |
2023/02/20 | 6,890 | 6,930 | 6,870 | 6,930 | +100 | +1.5% | 6,100 |
2023/02/17 | 6,870 | 6,880 | 6,810 | 6,830 | -100 | -1.4% | 10,200 |
2023/02/16 | 6,960 | 7,060 | 6,890 | 6,930 | +60 | +0.9% | 17,900 |
2023/02/15 | 6,940 | 6,970 | 6,860 | 6,870 | -70 | -1% | 18,200 |
2023/02/14 | 6,970 | 7,000 | 6,920 | 6,940 | +40 | +0.6% | 14,700 |
2023/02/13 | 7,130 | 7,130 | 6,900 | 6,900 | -200 | -2.8% | 15,300 |
2023/02/10 | 7,040 | 7,140 | 7,020 | 7,100 | +50 | +0.7% | 26,700 |
2023/02/09 | 7,060 | 7,100 | 7,020 | 7,050 | -10 | -0.1% | 20,000 |
2023/02/08 | 7,130 | 7,130 | 7,060 | 7,060 | -70 | -1% | 11,100 |
2023/02/07 | 7,090 | 7,230 | 7,090 | 7,130 | -40 | -0.6% | 15,700 |
2023/02/06 | 7,170 | 7,170 | 7,080 | 7,170 | +10 | +0.1% | 15,700 |
2023/02/03 | 7,200 | 7,210 | 7,080 | 7,160 | -140 | -1.9% | 26,100 |
2023/02/02 | 7,570 | 7,570 | 7,290 | 7,300 | -140 | -1.9% | 13,100 |
2023/02/01 | 7,470 | 7,540 | 7,440 | 7,440 | +20 | +0.3% | 11,400 |
2023/01/31 | 7,410 | 7,610 | 7,340 | 7,420 | +10 | +0.1% | 28,800 |
2023/01/30 | 7,320 | 7,470 | 7,320 | 7,410 | +10 | +0.1% | 16,300 |
2023/01/27 | 7,670 | 7,670 | 7,380 | 7,400 | -270 | -3.5% | 13,600 |
2023/01/26 | 7,620 | 7,720 | 7,620 | 7,670 | +50 | +0.7% | 13,800 |
2023/01/25 | 7,550 | 7,740 | 7,550 | 7,620 | +110 | +1.5% | 25,300 |
2023/01/24 | 7,560 | 7,600 | 7,460 | 7,510 | +30 | +0.4% | 19,300 |
2023/01/23 | 7,430 | 7,530 | 7,430 | 7,480 | +150 | +2% | 11,700 |
2023/01/20 | 7,330 | 7,470 | 7,250 | 7,330 | ±0 | ±0% | 8,300 |
2023/01/19 | 7,380 | 7,470 | 7,260 | 7,330 | -50 | -0.7% | 11,500 |
2023/01/18 | 7,370 | 7,480 | 7,370 | 7,380 | +40 | +0.5% | 13,100 |
2023/01/17 | 7,200 | 7,350 | 7,200 | 7,340 | +170 | +2.4% | 6,500 |
2023/01/16 | 7,190 | 7,230 | 7,160 | 7,170 | -20 | -0.3% | 5,700 |
2023/01/13 | 7,210 | 7,250 | 7,160 | 7,190 | -20 | -0.3% | 7,100 |
2023/01/12 | 7,310 | 7,320 | 7,200 | 7,210 | -100 | -1.4% | 8,400 |
2023/01/11 | 7,220 | 7,370 | 7,220 | 7,310 | +140 | +2% | 7,800 |
2023/01/10 | 7,340 | 7,340 | 7,160 | 7,170 | -50 | -0.7% | 6,000 |
2023/01/06 | 7,160 | 7,220 | 7,160 | 7,220 | -10 | -0.1% | 7,800 |
2023/01/05 | 7,320 | 7,320 | 7,200 | 7,230 | -10 | -0.1% | 13,200 |
2023/01/04 | 7,390 | 7,390 | 7,240 | 7,240 | -150 | -2% | 10,500 |
2022/12/30 | 7,430 | 7,510 | 7,370 | 7,390 | -40 | -0.5% | 8,800 |
2022/12/29 | 7,350 | 7,450 | 7,340 | 7,430 | -50 | -0.7% | 6,100 |
2022/12/28 | 7,390 | 7,480 | 7,270 | 7,480 | +90 | +1.2% | 12,600 |
2022/12/27 | 7,350 | 7,400 | 7,350 | 7,390 | +40 | +0.5% | 5,900 |
2022/12/26 | 7,490 | 7,510 | 7,310 | 7,350 | -170 | -2.3% | 23,700 |
2022/12/23 | 7,640 | 7,640 | 7,470 | 7,520 | -120 | -1.6% | 10,700 |
2022/12/22 | 7,560 | 7,650 | 7,510 | 7,640 | +170 | +2.3% | 11,700 |
2022/12/21 | 7,570 | 7,570 | 7,420 | 7,470 | -100 | -1.3% | 11,900 |
2022/12/20 | 7,730 | 7,770 | 7,560 | 7,570 | -130 | -1.7% | 14,400 |
2022/12/19 | 7,620 | 7,710 | 7,600 | 7,700 | +80 | +1% | 6,600 |
2022/12/16 | 7,800 | 7,820 | 7,550 | 7,620 | -180 | -2.3% | 17,300 |
2022/12/15 | 7,790 | 7,860 | 7,790 | 7,800 | +70 | +0.9% | 7,600 |
2022/12/14 | 7,780 | 7,820 | 7,670 | 7,730 | -50 | -0.6% | 10,200 |
301~
350
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