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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 5,680 | 5,680 | 5,390 | 5,390 | -300 | -5.3% | 12,400 |
| 2021/03/30 | 5,720 | 5,790 | 5,660 | 5,690 | -110 | -1.9% | 11,300 |
| 2021/03/29 | 5,760 | 5,800 | 5,700 | 5,800 | ±0 | ±0% | 15,000 |
| 2021/03/26 | 5,740 | 5,820 | 5,710 | 5,800 | +50 | +0.9% | 15,000 |
| 2021/03/25 | 5,790 | 5,800 | 5,650 | 5,750 | -40 | -0.7% | 9,800 |
| 2021/03/24 | 5,670 | 5,820 | 5,570 | 5,790 | +140 | +2.5% | 12,100 |
| 2021/03/23 | 5,760 | 5,760 | 5,640 | 5,650 | -100 | -1.7% | 8,300 |
| 2021/03/22 | 5,700 | 5,880 | 5,700 | 5,750 | -50 | -0.9% | 10,200 |
| 2021/03/19 | 5,610 | 5,800 | 5,610 | 5,800 | +20 | +0.3% | 16,500 |
| 2021/03/18 | 5,740 | 5,790 | 5,720 | 5,780 | -20 | -0.3% | 5,900 |
| 2021/03/17 | 5,780 | 5,820 | 5,700 | 5,800 | +20 | +0.3% | 5,500 |
| 2021/03/16 | 5,650 | 5,830 | 5,590 | 5,780 | +30 | +0.5% | 12,800 |
| 2021/03/15 | 5,770 | 5,770 | 5,610 | 5,750 | -20 | -0.3% | 7,700 |
| 2021/03/12 | 5,640 | 5,800 | 5,550 | 5,770 | +230 | +4.2% | 11,400 |
| 2021/03/11 | 5,460 | 5,650 | 5,460 | 5,540 | +30 | +0.5% | 11,200 |
| 2021/03/10 | 5,460 | 5,530 | 5,430 | 5,510 | -40 | -0.7% | 9,000 |
| 2021/03/09 | 5,360 | 5,550 | 5,290 | 5,550 | +170 | +3.2% | 11,500 |
| 2021/03/08 | 5,360 | 5,450 | 5,250 | 5,380 | +80 | +1.5% | 10,900 |
| 2021/03/05 | 5,260 | 5,300 | 5,070 | 5,300 | +30 | +0.6% | 15,200 |
| 2021/03/04 | 5,250 | 5,320 | 5,180 | 5,270 | -20 | -0.4% | 5,900 |
| 2021/03/03 | 5,250 | 5,310 | 5,200 | 5,290 | ±0 | ±0% | 3,600 |
| 2021/03/02 | 5,370 | 5,370 | 5,150 | 5,290 | -30 | -0.6% | 8,900 |
| 2021/03/01 | 5,340 | 5,340 | 5,240 | 5,320 | +120 | +2.3% | 5,800 |
| 2021/02/26 | 5,190 | 5,280 | 5,110 | 5,200 | +100 | +2% | 10,000 |
| 2021/02/25 | 5,140 | 5,150 | 5,020 | 5,100 | +80 | +1.6% | 7,300 |
| 2021/02/24 | 5,400 | 5,400 | 5,010 | 5,020 | -420 | -7.7% | 11,900 |
| 2021/02/22 | 5,390 | 5,470 | 5,370 | 5,440 | +60 | +1.1% | 3,900 |
| 2021/02/19 | 5,430 | 5,530 | 5,320 | 5,380 | -130 | -2.4% | 5,500 |
| 2021/02/18 | 5,550 | 5,560 | 5,500 | 5,510 | -90 | -1.6% | 3,100 |
| 2021/02/17 | 5,590 | 5,700 | 5,580 | 5,600 | -60 | -1.1% | 3,400 |
| 2021/02/16 | 5,640 | 5,740 | 5,600 | 5,660 | -30 | -0.5% | 3,900 |
| 2021/02/15 | 5,660 | 5,700 | 5,660 | 5,690 | -30 | -0.5% | 2,000 |
| 2021/02/12 | 5,700 | 5,720 | 5,650 | 5,720 | -50 | -0.9% | 5,200 |
| 2021/02/10 | 5,810 | 5,810 | 5,740 | 5,770 | -70 | -1.2% | 4,700 |
| 2021/02/09 | 5,820 | 5,880 | 5,800 | 5,840 | -30 | -0.5% | 8,000 |
| 2021/02/08 | 5,800 | 5,960 | 5,800 | 5,870 | +170 | +3% | 6,600 |
| 2021/02/05 | 5,670 | 5,800 | 5,650 | 5,700 | +50 | +0.9% | 12,900 |
| 2021/02/04 | 5,610 | 5,750 | 5,590 | 5,650 | +20 | +0.4% | 6,000 |
| 2021/02/03 | 5,530 | 5,700 | 5,500 | 5,630 | +60 | +1.1% | 8,400 |
| 2021/02/02 | 5,540 | 5,610 | 5,530 | 5,570 | +130 | +2.4% | 5,700 |
| 2021/02/01 | 5,370 | 5,490 | 5,370 | 5,440 | +20 | +0.4% | 3,600 |
| 2021/01/29 | 5,520 | 5,540 | 5,410 | 5,420 | -50 | -0.9% | 2,800 |
| 2021/01/28 | 5,360 | 5,600 | 5,330 | 5,470 | +100 | +1.9% | 8,500 |
| 2021/01/27 | 5,360 | 5,420 | 5,330 | 5,370 | -10 | -0.2% | 2,700 |
| 2021/01/26 | 5,460 | 5,460 | 5,300 | 5,380 | -40 | -0.7% | 5,400 |
| 2021/01/25 | 5,400 | 5,500 | 5,400 | 5,420 | +10 | +0.2% | 2,800 |
| 2021/01/22 | 5,400 | 5,490 | 5,400 | 5,410 | -80 | -1.5% | 4,100 |
| 2021/01/21 | 5,560 | 5,720 | 5,450 | 5,490 | -130 | -2.3% | 7,500 |
| 2021/01/20 | 5,730 | 5,730 | 5,600 | 5,620 | -110 | -1.9% | 6,100 |
| 2021/01/19 | 5,830 | 5,870 | 5,730 | 5,730 | -100 | -1.7% | 5,500 |
1001～
1050
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
