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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 77.5 | 78.1 | 76.6 | 78.1 | -1.3 | -1.6% | 56,000 |
| 2011/02/18 | 82.4 | 82.4 | 76.9 | 79.4 | -1.9 | -2.3% | 160,000 |
| 2011/02/17 | 83.8 | 83.8 | 79.4 | 81.3 | -0.6 | -0.7% | 427,200 |
| 2011/02/16 | 71.9 | 81.9 | 70.6 | 81.9 | +11.1 | +15.7% | 356,800 |
| 2011/02/15 | 68 | 70.8 | 67.5 | 70.8 | +2.8 | +4.1% | 73,600 |
| 2011/02/14 | 68.1 | 68.1 | 67.5 | 68 | +3.1 | +4.8% | 132,800 |
| 2011/02/10 | 63.9 | 65 | 63.6 | 64.9 | -0.8 | -1.2% | 84,800 |
| 2011/02/09 | 66.3 | 66.4 | 64.1 | 65.7 | -1.1 | -1.6% | 84,800 |
| 2011/02/08 | 66.3 | 66.8 | 66.1 | 66.8 | +0.7 | +1.1% | 32,000 |
| 2011/02/07 | 67.3 | 67.7 | 65.9 | 66.1 | -1.3 | -1.9% | 51,200 |
| 2011/02/04 | 68.1 | 68.1 | 67.3 | 67.4 | +0.2 | +0.3% | 25,600 |
| 2011/02/03 | 67.5 | 68.3 | 67 | 67.2 | -1.2 | -1.8% | 54,400 |
| 2011/02/02 | 67.3 | 68.4 | 67.2 | 68.4 | +1.3 | +1.9% | 100,800 |
| 2011/02/01 | 66.4 | 67.6 | 66.4 | 67.1 | +1 | +1.5% | 8,000 |
| 2011/01/31 | 65.3 | 67.1 | 65.3 | 66.1 | -1 | -1.5% | 48,000 |
| 2011/01/28 | 67.5 | 67.8 | 65.3 | 67.1 | -0.7 | -1% | 43,200 |
| 2011/01/27 | 68.6 | 68.6 | 66.8 | 67.8 | +3 | +4.6% | 86,400 |
| 2011/01/26 | 63.7 | 64.9 | 63.4 | 64.8 | +0.7 | +1.1% | 56,000 |
| 2011/01/25 | 64.9 | 64.9 | 63.9 | 64.1 | +0.2 | +0.3% | 121,600 |
| 2011/01/24 | 63.5 | 64.2 | 63.5 | 63.9 | +0.4 | +0.6% | 46,400 |
| 2011/01/21 | 63.9 | 63.9 | 63.1 | 63.5 | +0.2 | +0.3% | 80,000 |
| 2011/01/20 | 63.6 | 64.1 | 63.2 | 63.3 | -0.3 | -0.5% | 124,800 |
| 2011/01/19 | 63.1 | 64.3 | 63.1 | 63.6 | +0.5 | +0.8% | 78,400 |
| 2011/01/18 | 62.6 | 63.4 | 62.5 | 63.1 | -0.4 | -0.6% | 158,400 |
| 2011/01/17 | 64.6 | 65.1 | 63.1 | 63.5 | -2.8 | -4.2% | 126,400 |
| 2011/01/14 | 65.8 | 66.9 | 65.6 | 66.3 | -1.2 | -1.8% | 112,000 |
| 2011/01/13 | 73.7 | 73.7 | 67.5 | 67.5 | -4.9 | -6.8% | 185,600 |
| 2011/01/12 | 71.1 | 72.5 | 70.6 | 72.4 | +3.1 | +4.5% | 129,600 |
| 2011/01/11 | 67.5 | 69.3 | 67.4 | 69.3 | +2.4 | +3.6% | 89,600 |
| 2011/01/07 | 68.6 | 68.6 | 66.1 | 66.9 | -2.5 | -3.6% | 112,000 |
| 2011/01/06 | 70.1 | 72.5 | 68.7 | 69.4 | +4.9 | +7.6% | 400,000 |
| 2011/01/05 | 62.6 | 64.5 | 62.5 | 64.5 | +2.1 | +3.4% | 121,600 |
| 2011/01/04 | 63.1 | 64.5 | 61.9 | 62.4 | +0.2 | +0.3% | 203,200 |
| 2010/12/30 | 61.5 | 62.4 | 60.6 | 62.2 | +1 | +1.6% | 108,800 |
| 2010/12/29 | 60.6 | 63.8 | 60.1 | 61.2 | +1.9 | +3.2% | 249,600 |
| 2010/12/28 | 58.8 | 59.3 | 58.3 | 59.3 | +0.5 | +0.9% | 76,800 |
| 2010/12/27 | 59 | 59.3 | 56.9 | 58.8 | +0.5 | +0.9% | 192,000 |
| 2010/12/24 | 59.1 | 59.1 | 58.1 | 58.3 | +0.1 | +0.2% | 118,400 |
| 2010/12/22 | 59.4 | 59.9 | 57.7 | 58.2 | -1.7 | -2.8% | 185,600 |
| 2010/12/21 | 59.6 | 60.6 | 57.6 | 59.9 | +1.2 | +2% | 296,000 |
| 2010/12/20 | 55.6 | 59.4 | 55.6 | 58.7 | +3.6 | +6.5% | 180,800 |
| 2010/12/17 | 54.5 | 56.8 | 54.4 | 55.1 | +1 | +1.8% | 203,200 |
| 2010/12/16 | 53.8 | 54.3 | 53.1 | 54.1 | +1.1 | +2.1% | 80,000 |
| 2010/12/15 | 54.2 | 54.2 | 52.6 | 53 | -1.2 | -2.2% | 118,400 |
| 2010/12/14 | 52.9 | 54.5 | 52.3 | 54.2 | +1.4 | +2.7% | 153,600 |
| 2010/12/13 | 53.1 | 53.7 | 52.5 | 52.8 | -0.3 | -0.6% | 152,000 |
| 2010/12/10 | 51.6 | 53.1 | 51.4 | 53.1 | +1.1 | +2.1% | 91,200 |
| 2010/12/09 | 50.5 | 52.3 | 50.5 | 52 | +1.7 | +3.4% | 107,200 |
| 2010/12/08 | 50.6 | 51.7 | 49.4 | 50.3 | -1.1 | -2.1% | 168,000 |
| 2010/12/07 | 52.5 | 52.5 | 51.4 | 51.4 | -0.5 | -1% | 52,800 |
3501～
3550
件表示中 / 3588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 | 256,700円 | +11.4% | +5.9% | 2.14% | 18.91倍 | 3.90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 | 328,000円 | -2.6% | -8.5% | 5.18% | 15.13倍 | 1.86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 |
| ＳＨＯＥＩ | 162,600円 | -5.2% | -16.6% | 3.63% | 13.74倍 | 2.99倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| フルヤ金属 | 254,700円 | +17.8% | +12.3% | 3.77% | 7.45倍 | 1.01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 |
| 広済堂ＨＤ | 45,300円 | +3.8% | +0.2% | 2.94% | 11.90倍 | 1.36倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
市場注目の銘柄
チャート関連のコラム
