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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 1,040 | 1,052 | 1,029 | 1,051 | -2 | -0.2% | 42,800 |
| 2022/09/27 | 1,049 | 1,072 | 1,049 | 1,053 | +10 | +1% | 35,900 |
| 2022/09/26 | 1,047 | 1,059 | 1,030 | 1,043 | -20 | -1.9% | 35,400 |
| 2022/09/22 | 1,068 | 1,070 | 1,054 | 1,063 | -1 | -0.1% | 18,100 |
| 2022/09/21 | 1,060 | 1,070 | 1,053 | 1,064 | +2 | +0.2% | 20,000 |
| 2022/09/20 | 1,062 | 1,066 | 1,055 | 1,062 | -4 | -0.4% | 13,600 |
| 2022/09/16 | 1,053 | 1,068 | 1,046 | 1,066 | +13 | +1.2% | 28,800 |
| 2022/09/15 | 1,068 | 1,069 | 1,046 | 1,053 | -12 | -1.1% | 18,900 |
| 2022/09/14 | 1,055 | 1,069 | 1,038 | 1,065 | -4 | -0.4% | 33,200 |
| 2022/09/13 | 1,054 | 1,072 | 1,053 | 1,069 | +15 | +1.4% | 19,200 |
| 2022/09/12 | 1,056 | 1,066 | 1,037 | 1,054 | -2 | -0.2% | 31,900 |
| 2022/09/09 | 1,044 | 1,074 | 1,044 | 1,056 | +7 | +0.7% | 48,400 |
| 2022/09/08 | 1,029 | 1,050 | 1,028 | 1,049 | +29 | +2.8% | 31,200 |
| 2022/09/07 | 1,055 | 1,055 | 1,017 | 1,020 | -37 | -3.5% | 35,300 |
| 2022/09/06 | 1,058 | 1,070 | 1,051 | 1,057 | -1 | -0.1% | 29,000 |
| 2022/09/05 | 1,072 | 1,072 | 1,050 | 1,058 | -22 | -2% | 26,300 |
| 2022/09/02 | 1,066 | 1,084 | 1,056 | 1,080 | +28 | +2.7% | 72,200 |
| 2022/09/01 | 1,061 | 1,063 | 1,050 | 1,052 | -14 | -1.3% | 73,900 |
| 2022/08/31 | 1,066 | 1,070 | 1,057 | 1,066 | -9 | -0.8% | 52,500 |
| 2022/08/30 | 1,080 | 1,081 | 1,065 | 1,075 | -40 | -3.6% | 124,600 |
| 2022/08/29 | 1,100 | 1,117 | 1,088 | 1,115 | +2 | +0.2% | 193,100 |
| 2022/08/26 | 1,139 | 1,141 | 1,113 | 1,113 | -31 | -2.7% | 98,900 |
| 2022/08/25 | 1,140 | 1,158 | 1,137 | 1,144 | +7 | +0.6% | 94,600 |
| 2022/08/24 | 1,140 | 1,141 | 1,132 | 1,137 | -3 | -0.3% | 56,000 |
| 2022/08/23 | 1,133 | 1,149 | 1,131 | 1,140 | -5 | -0.4% | 49,500 |
| 2022/08/22 | 1,133 | 1,149 | 1,133 | 1,145 | +3 | +0.3% | 59,700 |
| 2022/08/19 | 1,139 | 1,147 | 1,133 | 1,142 | +8 | +0.7% | 73,800 |
| 2022/08/18 | 1,118 | 1,135 | 1,117 | 1,134 | +16 | +1.4% | 90,600 |
| 2022/08/17 | 1,153 | 1,153 | 1,118 | 1,118 | -41 | -3.5% | 91,900 |
| 2022/08/16 | 1,124 | 1,166 | 1,118 | 1,159 | +41 | +3.7% | 67,200 |
| 2022/08/15 | 1,131 | 1,138 | 1,118 | 1,118 | -13 | -1.1% | 64,300 |
| 2022/08/12 | 1,138 | 1,143 | 1,122 | 1,131 | +5 | +0.4% | 130,400 |
| 2022/08/10 | 1,137 | 1,140 | 1,122 | 1,126 | -11 | -1% | 36,700 |
| 2022/08/09 | 1,141 | 1,147 | 1,134 | 1,137 | +3 | +0.3% | 41,200 |
| 2022/08/08 | 1,130 | 1,146 | 1,121 | 1,134 | -1 | -0.1% | 55,100 |
| 2022/08/05 | 1,152 | 1,152 | 1,132 | 1,135 | -17 | -1.5% | 133,200 |
| 2022/08/04 | 1,178 | 1,190 | 1,149 | 1,152 | -23 | -2% | 44,300 |
| 2022/08/03 | 1,200 | 1,200 | 1,171 | 1,175 | -31 | -2.6% | 46,800 |
| 2022/08/02 | 1,165 | 1,207 | 1,164 | 1,206 | +56 | +4.9% | 118,500 |
| 2022/08/01 | 1,130 | 1,150 | 1,129 | 1,150 | +19 | +1.7% | 47,700 |
| 2022/07/29 | 1,093 | 1,139 | 1,090 | 1,131 | +38 | +3.5% | 105,700 |
| 2022/07/28 | 1,065 | 1,093 | 1,050 | 1,093 | +36 | +3.4% | 96,300 |
| 2022/07/27 | 1,073 | 1,073 | 1,055 | 1,057 | -11 | -1% | 22,000 |
| 2022/07/26 | 1,054 | 1,073 | 1,051 | 1,068 | +8 | +0.8% | 20,500 |
| 2022/07/25 | 1,045 | 1,065 | 1,041 | 1,060 | +10 | +1% | 35,900 |
| 2022/07/22 | 1,053 | 1,056 | 1,046 | 1,050 | -8 | -0.8% | 53,100 |
| 2022/07/21 | 1,055 | 1,069 | 1,054 | 1,058 | -9 | -0.8% | 45,600 |
| 2022/07/20 | 1,045 | 1,067 | 1,044 | 1,067 | +35 | +3.4% | 53,300 |
| 2022/07/19 | 1,064 | 1,070 | 1,028 | 1,032 | -32 | -3% | 66,300 |
| 2022/07/15 | 1,090 | 1,095 | 1,062 | 1,064 | -31 | -2.8% | 61,100 |
701～
750
件表示中 / 3627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 | 255,700円 | +11.4% | +5.9% | 2.15% | 18.44倍 | 3.80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 | 316,500円 | -2.6% | -8.5% | 5.37% | 14.60倍 | 1.79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 | 625,000円 | +8.1% | -4.1% | 3.68% | 12.04倍 | 1.07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 | 134,100円 | -2.5% | -8.3% | 3.73% | 15.87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 | 262,200円 | +17.8% | +12.3% | 3.66% | 7.67倍 | 1.04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
