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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 4,980 | 4,980 | 4,850 | 4,865 | -185 | -3.7% | 7,200 |
| 2021/09/30 | 5,060 | 5,060 | 5,000 | 5,050 | +60 | +1.2% | 4,400 |
| 2021/09/29 | 5,130 | 5,130 | 4,990 | 4,990 | -230 | -4.4% | 6,500 |
| 2021/09/28 | 5,190 | 5,220 | 5,100 | 5,220 | +30 | +0.6% | 7,900 |
| 2021/09/27 | 5,280 | 5,380 | 5,190 | 5,190 | -40 | -0.8% | 7,400 |
| 2021/09/24 | 5,060 | 5,250 | 4,990 | 5,230 | +240 | +4.8% | 10,100 |
| 2021/09/22 | 5,210 | 5,220 | 4,990 | 4,990 | -260 | -5% | 7,900 |
| 2021/09/21 | 5,290 | 5,320 | 5,230 | 5,250 | -120 | -2.2% | 6,200 |
| 2021/09/17 | 5,300 | 5,370 | 5,250 | 5,370 | ±0 | ±0% | 8,900 |
| 2021/09/16 | 5,100 | 5,370 | 5,100 | 5,370 | +250 | +4.9% | 7,800 |
| 2021/09/15 | 5,070 | 5,150 | 5,060 | 5,120 | ±0 | ±0% | 4,100 |
| 2021/09/14 | 5,040 | 5,120 | 5,030 | 5,120 | +30 | +0.6% | 9,600 |
| 2021/09/13 | 5,050 | 5,090 | 5,000 | 5,090 | -50 | -1% | 6,500 |
| 2021/09/10 | 5,000 | 5,140 | 5,000 | 5,140 | +130 | +2.6% | 10,000 |
| 2021/09/09 | 5,210 | 5,210 | 5,010 | 5,010 | -280 | -5.3% | 8,200 |
| 2021/09/08 | 5,250 | 5,400 | 5,160 | 5,290 | +100 | +1.9% | 15,100 |
| 2021/09/07 | 5,070 | 5,190 | 5,030 | 5,190 | +120 | +2.4% | 9,400 |
| 2021/09/06 | 4,910 | 5,110 | 4,910 | 5,070 | +125 | +2.5% | 6,900 |
| 2021/09/03 | 4,885 | 4,945 | 4,815 | 4,945 | +115 | +2.4% | 5,700 |
| 2021/09/02 | 4,860 | 4,890 | 4,790 | 4,830 | +40 | +0.8% | 5,300 |
| 2021/09/01 | 4,765 | 4,820 | 4,730 | 4,790 | +25 | +0.5% | 4,800 |
| 2021/08/31 | 4,730 | 4,830 | 4,615 | 4,765 | -35 | -0.7% | 5,400 |
| 2021/08/30 | 4,655 | 4,800 | 4,655 | 4,800 | +195 | +4.2% | 5,100 |
| 2021/08/27 | 4,635 | 4,635 | 4,565 | 4,605 | ±0 | ±0% | 1,100 |
| 2021/08/26 | 4,675 | 4,675 | 4,545 | 4,605 | -10 | -0.2% | 2,500 |
| 2021/08/25 | 4,640 | 4,680 | 4,560 | 4,615 | ±0 | ±0% | 2,500 |
| 2021/08/24 | 4,680 | 4,680 | 4,530 | 4,615 | -65 | -1.4% | 4,800 |
| 2021/08/23 | 4,500 | 4,680 | 4,500 | 4,680 | +240 | +5.4% | 5,500 |
| 2021/08/20 | 4,575 | 4,575 | 4,400 | 4,440 | -65 | -1.4% | 6,000 |
| 2021/08/19 | 4,555 | 4,590 | 4,505 | 4,505 | -90 | -2% | 2,700 |
| 2021/08/18 | 4,620 | 4,620 | 4,580 | 4,595 | -25 | -0.5% | 3,200 |
| 2021/08/17 | 4,615 | 4,700 | 4,600 | 4,620 | +20 | +0.4% | 5,200 |
| 2021/08/16 | 4,725 | 4,725 | 4,580 | 4,600 | -155 | -3.3% | 6,300 |
| 2021/08/13 | 4,670 | 4,760 | 4,670 | 4,755 | +85 | +1.8% | 3,200 |
| 2021/08/12 | 4,850 | 4,850 | 4,670 | 4,670 | +10 | +0.2% | 4,200 |
| 2021/08/11 | 4,700 | 4,715 | 4,610 | 4,660 | ±0 | ±0% | 3,500 |
| 2021/08/10 | 4,765 | 4,765 | 4,660 | 4,660 | -80 | -1.7% | 1,900 |
| 2021/08/06 | 4,790 | 4,790 | 4,705 | 4,740 | +20 | +0.4% | 2,000 |
| 2021/08/05 | 4,735 | 4,815 | 4,720 | 4,720 | -85 | -1.8% | 3,400 |
| 2021/08/04 | 4,970 | 4,970 | 4,790 | 4,805 | -190 | -3.8% | 4,500 |
| 2021/08/03 | 5,010 | 5,040 | 4,990 | 4,995 | -65 | -1.3% | 2,500 |
| 2021/08/02 | 5,040 | 5,080 | 4,980 | 5,060 | +160 | +3.3% | 7,200 |
| 2021/07/30 | 4,895 | 4,900 | 4,895 | 4,900 | -25 | -0.5% | 1,400 |
| 2021/07/29 | 4,950 | 4,955 | 4,885 | 4,925 | -5 | -0.1% | 2,100 |
| 2021/07/28 | 4,885 | 4,930 | 4,885 | 4,930 | -20 | -0.4% | 1,500 |
| 2021/07/27 | 4,905 | 4,950 | 4,870 | 4,950 | +45 | +0.9% | 3,200 |
| 2021/07/26 | 4,860 | 4,905 | 4,860 | 4,905 | +50 | +1% | 900 |
| 2021/07/21 | 4,915 | 4,940 | 4,850 | 4,855 | -50 | -1% | 5,700 |
| 2021/07/20 | 4,970 | 4,970 | 4,900 | 4,905 | -25 | -0.5% | 5,100 |
| 2021/07/19 | 4,990 | 4,990 | 4,880 | 4,930 | -100 | -2% | 4,700 |
901～
950
件表示中 / 3715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 | 1,016,000円 | - | - | - | - | 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 | 261,000円 | +3.7% | +1.7% | 3.75% | 11.90倍 | 1.11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 | 133,700円 | +4.3% | +5.0% | 2.90% | 10.53倍 | 1.10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 | 332,500円 | +3.0% | +63.8% | 4.16% | 7.85倍 | 1.40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 |
| 神奈交 | 362,000円 | +1.3% | -40.0% | 2.49% | 17.63倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
