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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 5,020 | 5,070 | 4,980 | 5,000 | ±0 | ±0% | 6,000 |
| 2021/06/14 | 5,000 | 5,040 | 4,970 | 5,000 | -20 | -0.4% | 9,300 |
| 2021/06/11 | 5,010 | 5,070 | 4,975 | 5,020 | -20 | -0.4% | 11,700 |
| 2021/06/10 | 5,010 | 5,050 | 4,980 | 5,040 | +20 | +0.4% | 6,700 |
| 2021/06/09 | 5,020 | 5,050 | 4,975 | 5,020 | -10 | -0.2% | 9,000 |
| 2021/06/08 | 5,010 | 5,050 | 5,010 | 5,030 | +20 | +0.4% | 2,900 |
| 2021/06/07 | 5,040 | 5,070 | 4,985 | 5,010 | -30 | -0.6% | 11,700 |
| 2021/06/04 | 5,000 | 5,040 | 5,000 | 5,040 | +20 | +0.4% | 1,500 |
| 2021/06/03 | 5,010 | 5,070 | 4,980 | 5,020 | +10 | +0.2% | 4,300 |
| 2021/06/02 | 5,110 | 5,110 | 5,010 | 5,010 | -80 | -1.6% | 6,400 |
| 2021/06/01 | 5,040 | 5,090 | 4,990 | 5,090 | +120 | +2.4% | 6,200 |
| 2021/05/31 | 5,000 | 5,040 | 4,970 | 4,970 | -30 | -0.6% | 4,000 |
| 2021/05/28 | 4,965 | 5,030 | 4,950 | 5,000 | +60 | +1.2% | 10,900 |
| 2021/05/27 | 5,010 | 5,030 | 4,940 | 4,940 | -50 | -1% | 13,900 |
| 2021/05/26 | 5,100 | 5,100 | 4,990 | 4,990 | -60 | -1.2% | 4,300 |
| 2021/05/25 | 5,070 | 5,080 | 5,040 | 5,050 | -20 | -0.4% | 2,800 |
| 2021/05/24 | 5,070 | 5,140 | 5,040 | 5,070 | +20 | +0.4% | 4,600 |
| 2021/05/21 | 5,120 | 5,120 | 5,030 | 5,050 | -40 | -0.8% | 4,800 |
| 2021/05/20 | 5,060 | 5,160 | 5,060 | 5,090 | +30 | +0.6% | 3,300 |
| 2021/05/19 | 5,100 | 5,100 | 5,020 | 5,060 | -30 | -0.6% | 4,100 |
| 2021/05/18 | 5,120 | 5,230 | 5,060 | 5,090 | -10 | -0.2% | 7,600 |
| 2021/05/17 | 5,210 | 5,210 | 5,090 | 5,100 | -40 | -0.8% | 3,400 |
| 2021/05/14 | 5,110 | 5,210 | 5,090 | 5,140 | +70 | +1.4% | 7,000 |
| 2021/05/13 | 5,300 | 5,330 | 5,070 | 5,070 | -230 | -4.3% | 4,100 |
| 2021/05/12 | 5,400 | 5,400 | 5,300 | 5,300 | ±0 | ±0% | 1,800 |
| 2021/05/11 | 5,420 | 5,440 | 5,300 | 5,300 | -50 | -0.9% | 7,700 |
| 2021/05/10 | 5,360 | 5,440 | 5,300 | 5,350 | +90 | +1.7% | 4,000 |
| 2021/05/07 | 5,350 | 5,370 | 5,260 | 5,260 | -70 | -1.3% | 3,400 |
| 2021/05/06 | 5,410 | 5,440 | 5,330 | 5,330 | +30 | +0.6% | 10,400 |
| 2021/04/30 | 5,340 | 5,340 | 5,260 | 5,300 | +60 | +1.1% | 4,000 |
| 2021/04/28 | 5,330 | 5,330 | 5,220 | 5,240 | -10 | -0.2% | 7,200 |
| 2021/04/27 | 5,280 | 5,410 | 5,240 | 5,250 | -40 | -0.8% | 5,800 |
| 2021/04/26 | 5,460 | 5,460 | 5,250 | 5,290 | -70 | -1.3% | 4,100 |
| 2021/04/23 | 5,390 | 5,400 | 5,300 | 5,360 | -10 | -0.2% | 4,500 |
| 2021/04/22 | 5,210 | 5,370 | 5,210 | 5,370 | +170 | +3.3% | 4,700 |
| 2021/04/21 | 5,310 | 5,410 | 5,200 | 5,200 | -210 | -3.9% | 5,700 |
| 2021/04/20 | 5,510 | 5,570 | 5,410 | 5,410 | -130 | -2.3% | 11,500 |
| 2021/04/19 | 5,580 | 5,580 | 5,510 | 5,540 | +40 | +0.7% | 2,300 |
| 2021/04/16 | 5,520 | 5,580 | 5,500 | 5,500 | +50 | +0.9% | 3,600 |
| 2021/04/15 | 5,500 | 5,580 | 5,450 | 5,450 | -50 | -0.9% | 5,600 |
| 2021/04/14 | 5,500 | 5,540 | 5,470 | 5,500 | ±0 | ±0% | 4,700 |
| 2021/04/13 | 5,540 | 5,540 | 5,490 | 5,500 | -20 | -0.4% | 3,100 |
| 2021/04/12 | 5,400 | 5,520 | 5,400 | 5,520 | +120 | +2.2% | 6,100 |
| 2021/04/09 | 5,360 | 5,430 | 5,360 | 5,400 | ±0 | ±0% | 19,400 |
| 2021/04/08 | 5,440 | 5,470 | 5,390 | 5,400 | -90 | -1.6% | 4,900 |
| 2021/04/07 | 5,360 | 5,520 | 5,360 | 5,490 | +100 | +1.9% | 5,000 |
| 2021/04/06 | 5,430 | 5,460 | 5,390 | 5,390 | -60 | -1.1% | 5,100 |
| 2021/04/05 | 5,340 | 5,450 | 5,340 | 5,450 | +110 | +2.1% | 3,000 |
| 2021/04/02 | 5,390 | 5,390 | 5,260 | 5,340 | -10 | -0.2% | 7,500 |
| 2021/04/01 | 5,450 | 5,530 | 5,350 | 5,350 | -40 | -0.7% | 10,600 |
951～
1000
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
