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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 1,124 | 1,124 | 1,091 | 1,095 | -32 | -2.8% | 32,800 |
| 2022/07/13 | 1,136 | 1,136 | 1,118 | 1,127 | -16 | -1.4% | 46,400 |
| 2022/07/12 | 1,144 | 1,144 | 1,126 | 1,143 | -15 | -1.3% | 25,500 |
| 2022/07/11 | 1,150 | 1,169 | 1,141 | 1,158 | +19 | +1.7% | 47,800 |
| 2022/07/08 | 1,150 | 1,153 | 1,129 | 1,139 | -15 | -1.3% | 52,600 |
| 2022/07/07 | 1,140 | 1,156 | 1,130 | 1,154 | +10 | +0.9% | 34,600 |
| 2022/07/06 | 1,123 | 1,148 | 1,115 | 1,144 | +21 | +1.9% | 24,400 |
| 2022/07/05 | 1,131 | 1,131 | 1,112 | 1,123 | -11 | -1% | 18,200 |
| 2022/07/04 | 1,118 | 1,134 | 1,114 | 1,134 | +25 | +2.3% | 19,400 |
| 2022/07/01 | 1,121 | 1,121 | 1,092 | 1,109 | -13 | -1.2% | 30,000 |
| 2022/06/30 | 1,145 | 1,146 | 1,107 | 1,122 | -32 | -2.8% | 34,700 |
| 2022/06/29 | 1,140 | 1,161 | 1,130 | 1,154 | +14 | +1.2% | 118,800 |
| 2022/06/28 | 1,121 | 1,142 | 1,117 | 1,140 | +20 | +1.8% | 42,200 |
| 2022/06/27 | 1,112 | 1,120 | 1,101 | 1,120 | +6 | +0.5% | 33,000 |
| 2022/06/24 | 1,104 | 1,118 | 1,081 | 1,114 | +15 | +1.4% | 34,300 |
| 2022/06/23 | 1,090 | 1,100 | 1,079 | 1,099 | +18 | +1.7% | 24,300 |
| 2022/06/22 | 1,065 | 1,092 | 1,052 | 1,081 | -3 | -0.3% | 45,300 |
| 2022/06/21 | 1,086 | 1,090 | 1,075 | 1,084 | -9 | -0.8% | 32,300 |
| 2022/06/20 | 1,090 | 1,095 | 1,069 | 1,093 | +3 | +0.3% | 26,500 |
| 2022/06/17 | 1,090 | 1,098 | 1,082 | 1,090 | -15 | -1.4% | 26,700 |
| 2022/06/16 | 1,082 | 1,110 | 1,080 | 1,105 | +24 | +2.2% | 19,600 |
| 2022/06/15 | 1,091 | 1,117 | 1,076 | 1,081 | -21 | -1.9% | 15,500 |
| 2022/06/14 | 1,093 | 1,110 | 1,085 | 1,102 | -9 | -0.8% | 18,700 |
| 2022/06/13 | 1,078 | 1,111 | 1,070 | 1,111 | +10 | +0.9% | 17,700 |
| 2022/06/10 | 1,114 | 1,114 | 1,088 | 1,101 | -16 | -1.4% | 21,000 |
| 2022/06/09 | 1,123 | 1,126 | 1,108 | 1,117 | -10 | -0.9% | 19,500 |
| 2022/06/08 | 1,099 | 1,127 | 1,099 | 1,127 | +30 | +2.7% | 44,100 |
| 2022/06/07 | 1,079 | 1,098 | 1,071 | 1,097 | +10 | +0.9% | 21,300 |
| 2022/06/06 | 1,080 | 1,093 | 1,074 | 1,087 | -18 | -1.6% | 22,800 |
| 2022/06/03 | 1,098 | 1,112 | 1,093 | 1,105 | +25 | +2.3% | 31,400 |
| 2022/06/02 | 1,102 | 1,102 | 1,060 | 1,080 | -35 | -3.1% | 31,100 |
| 2022/06/01 | 1,097 | 1,115 | 1,083 | 1,115 | +17 | +1.5% | 32,500 |
| 2022/05/31 | 1,076 | 1,098 | 1,062 | 1,098 | +33 | +3.1% | 44,400 |
| 2022/05/30 | 1,038 | 1,075 | 1,034 | 1,065 | +34 | +3.3% | 131,900 |
| 2022/05/27 | 1,025 | 1,047 | 1,025 | 1,031 | +6 | +0.6% | 38,100 |
| 2022/05/26 | 1,015 | 1,026 | 1,010 | 1,025 | +14 | +1.4% | 26,700 |
| 2022/05/25 | 1,012 | 1,019 | 995 | 1,011 | +14 | +1.4% | 31,900 |
| 2022/05/24 | 1,042 | 1,042 | 997 | 997 | -48 | -4.6% | 52,500 |
| 2022/05/23 | 1,036 | 1,051 | 1,028 | 1,045 | +21 | +2.1% | 39,000 |
| 2022/05/20 | 1,033 | 1,038 | 1,014 | 1,024 | +4 | +0.4% | 47,700 |
| 2022/05/19 | 1,023 | 1,032 | 1,008 | 1,020 | -23 | -2.2% | 37,400 |
| 2022/05/18 | 1,050 | 1,060 | 1,038 | 1,043 | -5 | -0.5% | 33,900 |
| 2022/05/17 | 1,030 | 1,048 | 1,022 | 1,048 | +25 | +2.4% | 35,500 |
| 2022/05/16 | 1,033 | 1,033 | 1,000 | 1,023 | +1 | +0.1% | 28,000 |
| 2022/05/13 | 1,001 | 1,027 | 1,000 | 1,022 | +25 | +2.5% | 23,400 |
| 2022/05/12 | 990 | 1,002 | 972 | 997 | +1 | +0.1% | 26,000 |
| 2022/05/11 | 981 | 999 | 981 | 996 | +12 | +1.2% | 38,600 |
| 2022/05/10 | 968 | 989 | 949 | 984 | +13 | +1.3% | 35,400 |
| 2022/05/09 | 1,009 | 1,009 | 961 | 971 | -38 | -3.8% | 49,800 |
| 2022/05/06 | 1,034 | 1,034 | 1,000 | 1,009 | -23 | -2.2% | 39,600 |
751～
800
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 | 254,800円 | +11.4% | +5.9% | 2.16% | 18.38倍 | 3.79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 | 315,500円 | -2.6% | -8.5% | 5.39% | 14.55倍 | 1.78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 | 635,000円 | +8.1% | -4.1% | 3.62% | 12.23倍 | 1.09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 | 126,300円 | -2.5% | -8.3% | 3.96% | 14.95倍 | 0.53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 | 260,300円 | +17.8% | +12.3% | 3.69% | 7.61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
