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 |
|---|---|---|---|---|---|---|---|
| 2019/09/06 | 4,270 | 4,300 | 4,135 | 4,160 | -150 | -3.5% | 8,400 |
| 2019/09/05 | 4,220 | 4,325 | 4,220 | 4,310 | +90 | +2.1% | 6,900 |
| 2019/09/04 | 4,320 | 4,320 | 4,190 | 4,220 | -100 | -2.3% | 3,700 |
| 2019/09/03 | 4,345 | 4,350 | 4,270 | 4,320 | -30 | -0.7% | 4,200 |
| 2019/09/02 | 4,345 | 4,385 | 4,285 | 4,350 | +45 | +1% | 8,600 |
| 2019/08/30 | 4,110 | 4,315 | 4,110 | 4,305 | +235 | +5.8% | 9,000 |
| 2019/08/29 | 4,005 | 4,070 | 3,975 | 4,070 | +65 | +1.6% | 6,100 |
| 2019/08/28 | 3,940 | 4,055 | 3,925 | 4,005 | +25 | +0.6% | 8,800 |
| 2019/08/27 | 4,185 | 4,185 | 3,980 | 3,980 | -135 | -3.3% | 12,800 |
| 2019/08/26 | 4,310 | 4,310 | 4,115 | 4,115 | -195 | -4.5% | 5,300 |
| 2019/08/23 | 4,440 | 4,455 | 4,275 | 4,310 | -160 | -3.6% | 9,900 |
| 2019/08/22 | 4,510 | 4,520 | 4,445 | 4,470 | -45 | -1% | 4,200 |
| 2019/08/21 | 4,615 | 4,615 | 4,515 | 4,515 | -110 | -2.4% | 3,900 |
| 2019/08/20 | 4,600 | 4,645 | 4,520 | 4,625 | +55 | +1.2% | 4,300 |
| 2019/08/19 | 4,680 | 4,680 | 4,500 | 4,570 | -90 | -1.9% | 4,600 |
| 2019/08/16 | 4,760 | 4,760 | 4,625 | 4,660 | -165 | -3.4% | 7,300 |
| 2019/08/15 | 4,850 | 4,850 | 4,690 | 4,825 | -65 | -1.3% | 4,600 |
| 2019/08/14 | 4,950 | 4,965 | 4,805 | 4,890 | -60 | -1.2% | 6,100 |
| 2019/08/13 | 5,000 | 5,080 | 4,950 | 4,950 | -530 | -9.7% | 9,100 |
| 2019/08/09 | 5,540 | 5,590 | 5,340 | 5,480 | -60 | -1.1% | 4,200 |
| 2019/08/08 | 5,550 | 5,600 | 5,480 | 5,540 | -10 | -0.2% | 2,000 |
| 2019/08/07 | 5,620 | 5,620 | 5,520 | 5,550 | +30 | +0.5% | 4,600 |
| 2019/08/06 | 5,360 | 5,530 | 5,260 | 5,520 | +50 | +0.9% | 7,300 |
| 2019/08/05 | 5,500 | 5,550 | 5,350 | 5,470 | -40 | -0.7% | 6,100 |
| 2019/08/02 | 5,590 | 5,590 | 5,430 | 5,510 | -170 | -3% | 7,000 |
| 2019/08/01 | 5,700 | 5,700 | 5,630 | 5,680 | -10 | -0.2% | 1,300 |
| 2019/07/31 | 5,730 | 5,730 | 5,690 | 5,690 | -60 | -1% | 3,600 |
| 2019/07/30 | 5,560 | 5,750 | 5,550 | 5,750 | +190 | +3.4% | 4,100 |
| 2019/07/29 | 5,500 | 5,740 | 5,500 | 5,560 | -30 | -0.5% | 4,700 |
| 2019/07/26 | 5,610 | 5,610 | 5,580 | 5,590 | -20 | -0.4% | 900 |
| 2019/07/25 | 5,680 | 5,680 | 5,610 | 5,610 | +30 | +0.5% | 2,800 |
| 2019/07/24 | 5,700 | 5,730 | 5,580 | 5,580 | -120 | -2.1% | 4,600 |
| 2019/07/23 | 5,670 | 5,760 | 5,670 | 5,700 | +30 | +0.5% | 2,200 |
| 2019/07/22 | 5,780 | 5,780 | 5,650 | 5,670 | -10 | -0.2% | 2,600 |
| 2019/07/19 | 5,640 | 5,750 | 5,600 | 5,680 | +120 | +2.2% | 5,800 |
| 2019/07/18 | 5,790 | 5,790 | 5,560 | 5,560 | -210 | -3.6% | 5,500 |
| 2019/07/17 | 5,730 | 5,810 | 5,700 | 5,770 | -20 | -0.3% | 3,900 |
| 2019/07/16 | 5,800 | 5,830 | 5,690 | 5,790 | -10 | -0.2% | 4,000 |
| 2019/07/12 | 5,920 | 5,920 | 5,760 | 5,800 | -40 | -0.7% | 3,400 |
| 2019/07/11 | 5,930 | 5,930 | 5,830 | 5,840 | -20 | -0.3% | 5,700 |
| 2019/07/10 | 5,870 | 5,910 | 5,770 | 5,860 | -10 | -0.2% | 5,900 |
| 2019/07/09 | 5,950 | 5,970 | 5,860 | 5,870 | +40 | +0.7% | 8,400 |
| 2019/07/08 | 5,890 | 5,900 | 5,810 | 5,830 | -60 | -1% | 1,600 |
| 2019/07/05 | 5,880 | 5,900 | 5,850 | 5,890 | -40 | -0.7% | 3,000 |
| 2019/07/04 | 5,990 | 6,060 | 5,890 | 5,930 | +110 | +1.9% | 11,600 |
| 2019/07/03 | 5,790 | 5,840 | 5,760 | 5,820 | -10 | -0.2% | 5,600 |
| 2019/07/02 | 5,910 | 5,930 | 5,820 | 5,830 | +20 | +0.3% | 5,700 |
| 2019/07/01 | 5,690 | 5,810 | 5,680 | 5,810 | +190 | +3.4% | 4,300 |
| 2019/06/28 | 5,690 | 5,690 | 5,580 | 5,620 | -70 | -1.2% | 4,400 |
| 2019/06/27 | 5,690 | 5,760 | 5,640 | 5,690 | +80 | +1.4% | 4,200 |
1401～
1450
件表示中 / 3713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 |
| ＳＢＳＨＤ | 273,500円 | +8.2% | +8.9% | 3.11% | 9.70倍 | 1.23倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| サカイ引越 | 254,600円 | +3.7% | +1.7% | 3.85% | 11.61倍 | 1.08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 | 129,300円 | +4.3% | +5.0% | 3.00% | 10.18倍 | 1.07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 | 327,000円 | +3.0% | +63.8% | 4.23% | 7.72倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
