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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,835 | 3,835 | 3,715 | 3,760 | -75 | -2% | 8,100 |
| 2022/01/24 | 3,790 | 3,860 | 3,715 | 3,835 | +105 | +2.8% | 8,200 |
| 2022/01/21 | 3,650 | 3,740 | 3,570 | 3,730 | +110 | +3% | 8,400 |
| 2022/01/20 | 3,635 | 3,680 | 3,600 | 3,620 | +20 | +0.6% | 11,000 |
| 2022/01/19 | 3,725 | 3,725 | 3,600 | 3,600 | -65 | -1.8% | 11,400 |
| 2022/01/18 | 3,715 | 3,765 | 3,645 | 3,665 | -60 | -1.6% | 8,600 |
| 2022/01/17 | 3,770 | 3,795 | 3,710 | 3,725 | -45 | -1.2% | 3,500 |
| 2022/01/14 | 3,800 | 3,815 | 3,735 | 3,770 | +5 | +0.1% | 9,400 |
| 2022/01/13 | 3,825 | 3,825 | 3,755 | 3,765 | -80 | -2.1% | 7,300 |
| 2022/01/12 | 3,775 | 3,845 | 3,765 | 3,845 | +140 | +3.8% | 4,300 |
| 2022/01/11 | 3,750 | 3,770 | 3,680 | 3,705 | -45 | -1.2% | 10,800 |
| 2022/01/07 | 3,750 | 3,775 | 3,720 | 3,750 | +45 | +1.2% | 7,700 |
| 2022/01/06 | 3,770 | 3,790 | 3,705 | 3,705 | -135 | -3.5% | 5,600 |
| 2022/01/05 | 3,840 | 3,865 | 3,800 | 3,840 | -25 | -0.6% | 7,500 |
| 2022/01/04 | 3,900 | 3,900 | 3,820 | 3,865 | -35 | -0.9% | 7,400 |
| 2021/12/30 | 3,910 | 3,920 | 3,890 | 3,900 | -10 | -0.3% | 3,000 |
| 2021/12/29 | 3,915 | 3,950 | 3,895 | 3,910 | -25 | -0.6% | 8,000 |
| 2021/12/28 | 3,840 | 3,935 | 3,840 | 3,935 | +120 | +3.1% | 6,700 |
| 2021/12/27 | 3,860 | 3,860 | 3,785 | 3,815 | -55 | -1.4% | 4,400 |
| 2021/12/24 | 3,820 | 3,890 | 3,820 | 3,870 | +25 | +0.7% | 5,700 |
| 2021/12/23 | 3,800 | 3,880 | 3,800 | 3,845 | +50 | +1.3% | 6,500 |
| 2021/12/22 | 3,765 | 3,820 | 3,710 | 3,795 | +35 | +0.9% | 8,400 |
| 2021/12/21 | 3,650 | 3,800 | 3,650 | 3,760 | +90 | +2.5% | 14,300 |
| 2021/12/20 | 3,865 | 3,865 | 3,670 | 3,670 | -195 | -5% | 13,300 |
| 2021/12/17 | 3,870 | 3,880 | 3,825 | 3,865 | -10 | -0.3% | 12,200 |
| 2021/12/16 | 3,880 | 3,880 | 3,830 | 3,875 | +40 | +1% | 8,400 |
| 2021/12/15 | 3,825 | 3,880 | 3,810 | 3,835 | -35 | -0.9% | 7,200 |
| 2021/12/14 | 3,940 | 3,940 | 3,870 | 3,870 | -80 | -2% | 6,700 |
| 2021/12/13 | 3,945 | 3,950 | 3,865 | 3,950 | +75 | +1.9% | 18,800 |
| 2021/12/10 | 4,020 | 4,020 | 3,810 | 3,875 | -165 | -4.1% | 27,900 |
| 2021/12/09 | 3,965 | 4,040 | 3,965 | 4,040 | +75 | +1.9% | 11,700 |
| 2021/12/08 | 3,945 | 3,975 | 3,915 | 3,965 | +45 | +1.1% | 11,400 |
| 2021/12/07 | 3,865 | 3,935 | 3,825 | 3,920 | +85 | +2.2% | 13,300 |
| 2021/12/06 | 3,855 | 3,920 | 3,760 | 3,835 | +5 | +0.1% | 22,200 |
| 2021/12/03 | 3,665 | 3,830 | 3,605 | 3,830 | +220 | +6.1% | 21,800 |
| 2021/12/02 | 3,650 | 3,700 | 3,580 | 3,610 | -65 | -1.8% | 21,500 |
| 2021/12/01 | 3,470 | 3,740 | 3,470 | 3,675 | +155 | +4.4% | 35,900 |
| 2021/11/30 | 3,385 | 3,520 | 3,345 | 3,520 | +155 | +4.6% | 160,800 |
| 2021/11/29 | 3,330 | 3,440 | 3,330 | 3,365 | -50 | -1.5% | 26,200 |
| 2021/11/26 | 3,560 | 3,560 | 3,370 | 3,415 | -165 | -4.6% | 41,100 |
| 2021/11/25 | 3,670 | 3,695 | 3,555 | 3,580 | -75 | -2.1% | 21,400 |
| 2021/11/24 | 3,560 | 3,670 | 3,510 | 3,655 | +80 | +2.2% | 25,200 |
| 2021/11/22 | 3,680 | 3,680 | 3,575 | 3,575 | -80 | -2.2% | 13,000 |
| 2021/11/19 | 3,720 | 3,730 | 3,575 | 3,655 | -30 | -0.8% | 23,000 |
| 2021/11/18 | 3,680 | 3,750 | 3,590 | 3,685 | +5 | +0.1% | 22,400 |
| 2021/11/17 | 3,910 | 3,910 | 3,680 | 3,680 | -185 | -4.8% | 21,300 |
| 2021/11/16 | 3,985 | 3,985 | 3,840 | 3,865 | -55 | -1.4% | 23,200 |
| 2021/11/15 | 4,125 | 4,125 | 3,870 | 3,920 | -100 | -2.5% | 31,300 |
| 2021/11/12 | 4,120 | 4,150 | 3,970 | 4,020 | -155 | -3.7% | 35,100 |
| 2021/11/11 | 4,205 | 4,345 | 4,165 | 4,175 | -40 | -0.9% | 6,500 |
801～
850
件表示中 / 3692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 | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 0.99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。日本郵便と共同でＭＢＯ |
| サカイ引越 | 242,800円 | +3.0% | +1.7% | 3.05% | 11.61倍 | 1.07倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
| ハマキョウ | 132,000円 | +3.9% | +5.1% | 2.65% | 11.36倍 | 1.14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 |
| ゼ ロ | 281,500円 | -4.1% | +30.1% | 3.82% | 8.58倍 | 1.18倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
| 山陽電 | 201,200円 | -2.4% | -10.1% | 1.49% | 15.39倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
