トランザクションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 1,892 | 1,901 | 1,846 | 1,847 | -41 | -2.2% | 75,200 |
| 2023/07/19 | 1,922 | 1,922 | 1,876 | 1,888 | -27 | -1.4% | 88,600 |
| 2023/07/18 | 1,844 | 1,919 | 1,844 | 1,915 | +72 | +3.9% | 127,000 |
| 2023/07/14 | 1,832 | 1,865 | 1,803 | 1,843 | -15 | -0.8% | 182,000 |
| 2023/07/13 | 1,930 | 1,948 | 1,821 | 1,858 | +19 | +1% | 304,600 |
| 2023/07/12 | 1,910 | 1,910 | 1,838 | 1,839 | -50 | -2.6% | 182,800 |
| 2023/07/11 | 1,864 | 1,900 | 1,850 | 1,889 | +34 | +1.8% | 77,700 |
| 2023/07/10 | 1,802 | 1,870 | 1,789 | 1,855 | +67 | +3.7% | 106,600 |
| 2023/07/07 | 1,816 | 1,822 | 1,783 | 1,788 | -68 | -3.7% | 146,400 |
| 2023/07/06 | 1,874 | 1,879 | 1,823 | 1,856 | -48 | -2.5% | 128,700 |
| 2023/07/05 | 1,921 | 1,926 | 1,880 | 1,904 | -41 | -2.1% | 149,000 |
| 2023/07/04 | 1,945 | 1,970 | 1,895 | 1,945 | +19 | +1% | 208,400 |
| 2023/07/03 | 2,080 | 2,080 | 1,906 | 1,926 | +16 | +0.8% | 346,600 |
| 2023/06/30 | 1,869 | 1,920 | 1,852 | 1,910 | +51 | +2.7% | 118,700 |
| 2023/06/29 | 1,831 | 1,866 | 1,824 | 1,859 | +36 | +2% | 54,500 |
| 2023/06/28 | 1,800 | 1,830 | 1,792 | 1,823 | +49 | +2.8% | 52,600 |
| 2023/06/27 | 1,761 | 1,783 | 1,750 | 1,774 | +9 | +0.5% | 52,200 |
| 2023/06/26 | 1,760 | 1,773 | 1,718 | 1,765 | +1 | +0.1% | 51,600 |
| 2023/06/23 | 1,818 | 1,818 | 1,730 | 1,764 | -37 | -2.1% | 73,800 |
| 2023/06/22 | 1,798 | 1,823 | 1,788 | 1,801 | +3 | +0.2% | 44,100 |
| 2023/06/21 | 1,791 | 1,823 | 1,788 | 1,798 | -5 | -0.3% | 50,100 |
| 2023/06/20 | 1,768 | 1,824 | 1,755 | 1,803 | +23 | +1.3% | 73,600 |
| 2023/06/19 | 1,777 | 1,794 | 1,751 | 1,780 | +9 | +0.5% | 66,600 |
| 2023/06/16 | 1,717 | 1,773 | 1,717 | 1,771 | +62 | +3.6% | 71,700 |
| 2023/06/15 | 1,746 | 1,781 | 1,704 | 1,709 | -32 | -1.8% | 77,000 |
| 2023/06/14 | 1,740 | 1,766 | 1,725 | 1,741 | +7 | +0.4% | 61,200 |
| 2023/06/13 | 1,700 | 1,742 | 1,692 | 1,734 | +50 | +3% | 63,900 |
| 2023/06/12 | 1,659 | 1,685 | 1,643 | 1,684 | +46 | +2.8% | 75,800 |
| 2023/06/09 | 1,645 | 1,665 | 1,632 | 1,638 | +3 | +0.2% | 81,900 |
| 2023/06/08 | 1,650 | 1,651 | 1,613 | 1,635 | -30 | -1.8% | 57,000 |
| 2023/06/07 | 1,697 | 1,710 | 1,661 | 1,665 | -12 | -0.7% | 58,900 |
| 2023/06/06 | 1,671 | 1,683 | 1,627 | 1,677 | -19 | -1.1% | 107,000 |
| 2023/06/05 | 1,726 | 1,736 | 1,695 | 1,696 | +3 | +0.2% | 32,200 |
| 2023/06/02 | 1,649 | 1,699 | 1,648 | 1,693 | +48 | +2.9% | 49,700 |
| 2023/06/01 | 1,677 | 1,680 | 1,637 | 1,645 | -32 | -1.9% | 51,700 |
| 2023/05/31 | 1,682 | 1,698 | 1,664 | 1,677 | +13 | +0.8% | 67,900 |
| 2023/05/30 | 1,670 | 1,686 | 1,645 | 1,664 | +1 | +0.1% | 42,800 |
| 2023/05/29 | 1,688 | 1,688 | 1,652 | 1,663 | -2 | -0.1% | 36,400 |
| 2023/05/26 | 1,661 | 1,687 | 1,659 | 1,665 | +5 | +0.3% | 38,400 |
| 2023/05/25 | 1,724 | 1,724 | 1,659 | 1,660 | -76 | -4.4% | 104,600 |
| 2023/05/24 | 1,746 | 1,777 | 1,736 | 1,736 | -11 | -0.6% | 51,900 |
| 2023/05/23 | 1,747 | 1,789 | 1,733 | 1,747 | +16 | +0.9% | 87,900 |
| 2023/05/22 | 1,758 | 1,758 | 1,721 | 1,731 | -62 | -3.5% | 54,700 |
| 2023/05/19 | 1,780 | 1,804 | 1,776 | 1,793 | +36 | +2% | 68,800 |
| 2023/05/18 | 1,797 | 1,810 | 1,736 | 1,757 | -56 | -3.1% | 135,100 |
| 2023/05/17 | 1,825 | 1,834 | 1,790 | 1,813 | ±0 | ±0% | 96,100 |
| 2023/05/16 | 1,789 | 1,824 | 1,772 | 1,813 | +35 | +2% | 96,100 |
| 2023/05/15 | 1,788 | 1,821 | 1,773 | 1,778 | +2 | +0.1% | 109,600 |
| 2023/05/12 | 1,755 | 1,803 | 1,737 | 1,776 | +42 | +2.4% | 134,200 |
| 2023/05/11 | 1,772 | 1,772 | 1,725 | 1,734 | -59 | -3.3% | 94,700 |
501～
550
件表示中 / 3626件
類似銘柄と比較する
現在ご覧いただいている「トランザクショ」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 |
|---|---|---|---|---|---|---|---|---|
| トランザクショ | 257,700円 | +11.4% | +5.9% | 2.13% | 18.59倍 | 3.83倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| ローランド | 312,500円 | -2.6% | -8.5% | 5.44% | 14.41倍 | 1.77倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| 三井松島 | 615,000円 | +8.1% | -4.1% | 3.74% | 11.85倍 | 1.05倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| ＮＩＳＳＨＡ | 134,700円 | -2.5% | -8.3% | 3.71% | 15.94倍 | 0.56倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| フルヤ金属 | 259,900円 | +17.8% | +12.3% | 3.69% | 7.60倍 | 1.03倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
市場注目の銘柄
チャート関連のコラム
