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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,515 | 4,515 | 4,360 | 4,360 | -150 | -3.3% | 19,100 |
| 2024/03/01 | 4,350 | 4,510 | 4,350 | 4,510 | +140 | +3.2% | 17,600 |
| 2024/02/29 | 4,390 | 4,390 | 4,355 | 4,370 | -35 | -0.8% | 9,600 |
| 2024/02/28 | 4,360 | 4,430 | 4,360 | 4,405 | +45 | +1% | 12,100 |
| 2024/02/27 | 4,345 | 4,405 | 4,325 | 4,360 | -10 | -0.2% | 9,900 |
| 2024/02/26 | 4,410 | 4,415 | 4,365 | 4,370 | -35 | -0.8% | 9,600 |
| 2024/02/22 | 4,365 | 4,405 | 4,365 | 4,405 | +40 | +0.9% | 4,000 |
| 2024/02/21 | 4,420 | 4,495 | 4,355 | 4,365 | -55 | -1.2% | 8,400 |
| 2024/02/20 | 4,415 | 4,435 | 4,410 | 4,420 | -20 | -0.5% | 10,200 |
| 2024/02/19 | 4,370 | 4,445 | 4,365 | 4,440 | +55 | +1.3% | 7,900 |
| 2024/02/16 | 4,365 | 4,455 | 4,365 | 4,385 | +20 | +0.5% | 8,200 |
| 2024/02/15 | 4,400 | 4,415 | 4,340 | 4,365 | ±0 | ±0% | 14,700 |
| 2024/02/14 | 4,510 | 4,515 | 4,350 | 4,365 | -215 | -4.7% | 11,100 |
| 2024/02/13 | 4,505 | 4,615 | 4,470 | 4,580 | +145 | +3.3% | 10,300 |
| 2024/02/09 | 4,575 | 4,610 | 4,435 | 4,435 | -185 | -4% | 9,200 |
| 2024/02/08 | 4,640 | 4,670 | 4,550 | 4,620 | -25 | -0.5% | 19,900 |
| 2024/02/07 | 4,640 | 4,690 | 4,625 | 4,645 | -25 | -0.5% | 7,800 |
| 2024/02/06 | 4,700 | 4,715 | 4,650 | 4,670 | -25 | -0.5% | 6,100 |
| 2024/02/05 | 4,705 | 4,705 | 4,675 | 4,695 | ±0 | ±0% | 3,100 |
| 2024/02/02 | 4,725 | 4,725 | 4,670 | 4,695 | -20 | -0.4% | 9,800 |
| 2024/02/01 | 4,705 | 4,715 | 4,685 | 4,715 | -25 | -0.5% | 5,100 |
| 2024/01/31 | 4,715 | 4,740 | 4,685 | 4,740 | +25 | +0.5% | 6,500 |
| 2024/01/30 | 4,760 | 4,760 | 4,715 | 4,715 | -65 | -1.4% | 7,600 |
| 2024/01/29 | 4,760 | 4,815 | 4,760 | 4,780 | +25 | +0.5% | 6,100 |
| 2024/01/26 | 4,750 | 4,795 | 4,750 | 4,755 | -40 | -0.8% | 4,000 |
| 2024/01/25 | 4,715 | 4,815 | 4,715 | 4,795 | +95 | +2% | 7,700 |
| 2024/01/24 | 4,745 | 4,745 | 4,700 | 4,700 | -60 | -1.3% | 5,600 |
| 2024/01/23 | 4,750 | 4,780 | 4,725 | 4,760 | +5 | +0.1% | 4,500 |
| 2024/01/22 | 4,730 | 4,770 | 4,730 | 4,755 | +25 | +0.5% | 4,600 |
| 2024/01/19 | 4,765 | 4,765 | 4,720 | 4,730 | -40 | -0.8% | 6,400 |
| 2024/01/18 | 4,705 | 4,855 | 4,690 | 4,770 | +125 | +2.7% | 20,200 |
| 2024/01/17 | 4,700 | 4,720 | 4,645 | 4,645 | -20 | -0.4% | 6,300 |
| 2024/01/16 | 4,815 | 4,815 | 4,655 | 4,665 | -140 | -2.9% | 8,600 |
| 2024/01/15 | 4,690 | 4,820 | 4,680 | 4,805 | +105 | +2.2% | 8,600 |
| 2024/01/12 | 4,700 | 4,745 | 4,665 | 4,700 | +10 | +0.2% | 6,100 |
| 2024/01/11 | 4,730 | 4,755 | 4,690 | 4,690 | -15 | -0.3% | 8,300 |
| 2024/01/10 | 4,710 | 4,780 | 4,665 | 4,705 | -5 | -0.1% | 10,600 |
| 2024/01/09 | 4,670 | 4,710 | 4,645 | 4,710 | +55 | +1.2% | 6,500 |
| 2024/01/05 | 4,670 | 4,745 | 4,590 | 4,655 | -85 | -1.8% | 14,700 |
| 2024/01/04 | 4,655 | 4,875 | 4,605 | 4,740 | +225 | +5% | 42,400 |
| 2023/12/29 | 4,515 | 4,525 | 4,475 | 4,515 | -5 | -0.1% | 6,200 |
| 2023/12/28 | 4,550 | 4,560 | 4,510 | 4,520 | -50 | -1.1% | 5,400 |
| 2023/12/27 | 4,485 | 4,570 | 4,485 | 4,570 | +85 | +1.9% | 6,200 |
| 2023/12/26 | 4,480 | 4,505 | 4,465 | 4,485 | -10 | -0.2% | 14,800 |
| 2023/12/25 | 4,470 | 4,520 | 4,465 | 4,495 | ±0 | ±0% | 6,800 |
| 2023/12/22 | 4,490 | 4,555 | 4,480 | 4,495 | -10 | -0.2% | 4,400 |
| 2023/12/21 | 4,670 | 4,675 | 4,500 | 4,505 | -190 | -4% | 7,400 |
| 2023/12/20 | 4,695 | 4,720 | 4,675 | 4,695 | +20 | +0.4% | 4,300 |
| 2023/12/19 | 4,670 | 4,675 | 4,635 | 4,675 | ±0 | ±0% | 3,500 |
| 2023/12/18 | 4,675 | 4,700 | 4,650 | 4,675 | ±0 | ±0% | 2,500 |
51～
100
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
