トナミホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 4,590 | 4,645 | 4,590 | 4,630 | +45 | +1% | 3,800 |
| 2024/05/16 | 4,745 | 4,745 | 4,580 | 4,585 | -115 | -2.4% | 10,100 |
| 2024/05/15 | 4,800 | 4,800 | 4,700 | 4,700 | -115 | -2.4% | 8,500 |
| 2024/05/14 | 4,790 | 4,840 | 4,750 | 4,815 | +25 | +0.5% | 6,500 |
| 2024/05/13 | 5,040 | 5,090 | 4,780 | 4,790 | -105 | -2.1% | 21,900 |
| 2024/05/10 | 4,665 | 4,945 | 4,660 | 4,895 | +235 | +5% | 17,900 |
| 2024/05/09 | 4,665 | 4,670 | 4,615 | 4,660 | +50 | +1.1% | 4,000 |
| 2024/05/08 | 4,675 | 4,675 | 4,610 | 4,610 | -75 | -1.6% | 4,700 |
| 2024/05/07 | 4,750 | 4,750 | 4,665 | 4,685 | -65 | -1.4% | 3,800 |
| 2024/05/02 | 4,805 | 4,820 | 4,735 | 4,750 | -75 | -1.6% | 6,700 |
| 2024/05/01 | 4,790 | 4,835 | 4,770 | 4,825 | +20 | +0.4% | 2,600 |
| 2024/04/30 | 4,650 | 4,805 | 4,630 | 4,805 | +160 | +3.4% | 6,400 |
| 2024/04/26 | 4,570 | 4,645 | 4,540 | 4,645 | +75 | +1.6% | 15,800 |
| 2024/04/25 | 4,685 | 4,685 | 4,560 | 4,570 | -80 | -1.7% | 9,900 |
| 2024/04/24 | 4,610 | 4,690 | 4,575 | 4,650 | +100 | +2.2% | 8,900 |
| 2024/04/23 | 4,615 | 4,615 | 4,550 | 4,550 | -65 | -1.4% | 5,000 |
| 2024/04/22 | 4,610 | 4,660 | 4,610 | 4,615 | +50 | +1.1% | 4,000 |
| 2024/04/19 | 4,615 | 4,655 | 4,500 | 4,565 | -120 | -2.6% | 16,600 |
| 2024/04/18 | 4,660 | 4,735 | 4,660 | 4,685 | +35 | +0.8% | 4,500 |
| 2024/04/17 | 4,730 | 4,730 | 4,635 | 4,650 | -90 | -1.9% | 6,700 |
| 2024/04/16 | 4,850 | 4,850 | 4,740 | 4,740 | -145 | -3% | 4,800 |
| 2024/04/15 | 4,780 | 4,910 | 4,755 | 4,885 | +105 | +2.2% | 7,100 |
| 2024/04/12 | 4,710 | 4,835 | 4,680 | 4,780 | +100 | +2.1% | 8,300 |
| 2024/04/11 | 4,635 | 4,705 | 4,635 | 4,680 | +30 | +0.6% | 6,400 |
| 2024/04/10 | 4,660 | 4,660 | 4,630 | 4,650 | -35 | -0.7% | 4,400 |
| 2024/04/09 | 4,600 | 4,685 | 4,600 | 4,685 | +55 | +1.2% | 4,000 |
| 2024/04/08 | 4,570 | 4,630 | 4,570 | 4,630 | +95 | +2.1% | 5,700 |
| 2024/04/05 | 4,530 | 4,560 | 4,520 | 4,535 | -15 | -0.3% | 4,900 |
| 2024/04/04 | 4,530 | 4,625 | 4,530 | 4,550 | +20 | +0.4% | 13,400 |
| 2024/04/03 | 4,535 | 4,560 | 4,485 | 4,530 | +10 | +0.2% | 8,800 |
| 2024/04/02 | 4,600 | 4,600 | 4,510 | 4,520 | -30 | -0.7% | 13,400 |
| 2024/04/01 | 4,630 | 4,630 | 4,535 | 4,550 | -70 | -1.5% | 5,700 |
| 2024/03/29 | 4,555 | 4,620 | 4,555 | 4,620 | +60 | +1.3% | 6,700 |
| 2024/03/28 | 4,645 | 4,650 | 4,540 | 4,560 | -125 | -2.7% | 11,000 |
| 2024/03/27 | 4,565 | 4,715 | 4,565 | 4,685 | +135 | +3% | 19,500 |
| 2024/03/26 | 4,570 | 4,580 | 4,525 | 4,550 | -25 | -0.5% | 5,200 |
| 2024/03/25 | 4,610 | 4,630 | 4,570 | 4,575 | -60 | -1.3% | 6,800 |
| 2024/03/22 | 4,595 | 4,650 | 4,550 | 4,635 | +40 | +0.9% | 9,800 |
| 2024/03/21 | 4,565 | 4,595 | 4,565 | 4,595 | +15 | +0.3% | 4,600 |
| 2024/03/19 | 4,525 | 4,600 | 4,490 | 4,580 | +60 | +1.3% | 11,500 |
| 2024/03/18 | 4,485 | 4,525 | 4,445 | 4,520 | +100 | +2.3% | 8,500 |
| 2024/03/15 | 4,390 | 4,430 | 4,375 | 4,420 | +30 | +0.7% | 4,000 |
| 2024/03/14 | 4,330 | 4,395 | 4,315 | 4,390 | +75 | +1.7% | 7,100 |
| 2024/03/13 | 4,300 | 4,350 | 4,295 | 4,315 | +20 | +0.5% | 8,200 |
| 2024/03/12 | 4,305 | 4,305 | 4,250 | 4,295 | -30 | -0.7% | 6,100 |
| 2024/03/11 | 4,430 | 4,430 | 4,280 | 4,325 | -115 | -2.6% | 11,700 |
| 2024/03/08 | 4,380 | 4,440 | 4,380 | 4,440 | +35 | +0.8% | 7,600 |
| 2024/03/07 | 4,435 | 4,435 | 4,370 | 4,405 | +10 | +0.2% | 4,500 |
| 2024/03/06 | 4,355 | 4,420 | 4,355 | 4,395 | +40 | +0.9% | 7,900 |
| 2024/03/05 | 4,370 | 4,390 | 4,340 | 4,355 | -5 | -0.1% | 12,600 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「トナミＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| トナミＨＤ | 463,000円 | +9.8% | +6.0% | 3.46% | 8.75倍 | 0.46倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。３ＰＬ、システム開発も |
| ハマキョウ | 388,000円 | +5.4% | +4.0% | 2.84% | 9.45倍 | 0.91倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
| 山陽電 | 204,600円 | -3.8% | -31.6% | 1.47% | 21.18倍 | 0.84倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
| 神奈交 | 301,000円 | -3.2% | -42.9% | 2.66% | 10.26倍 | 0.68倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
| 第一交通 | 83,000円 | +3.1% | +2.3% | 3.01% | 12.29倍 | 0.66倍 |
|
タクシー業界最大手。買収テコに全国展開。不動産、金融事業を拡大方針。沖縄でバス事業も |
市場注目の銘柄
チャート関連のコラム
