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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 6,450 | 6,690 | 6,430 | 6,620 | +200 | +3.1% | 23,600 |
| 2018/07/25 | 6,270 | 6,490 | 6,210 | 6,420 | +220 | +3.5% | 15,900 |
| 2018/07/24 | 6,110 | 6,210 | 6,110 | 6,200 | +110 | +1.8% | 8,000 |
| 2018/07/23 | 6,280 | 6,370 | 6,080 | 6,090 | -210 | -3.3% | 13,600 |
| 2018/07/20 | 6,290 | 6,360 | 6,170 | 6,300 | +70 | +1.1% | 20,000 |
| 2018/07/19 | 6,040 | 6,290 | 6,020 | 6,230 | +190 | +3.1% | 11,200 |
| 2018/07/18 | 6,020 | 6,110 | 5,960 | 6,040 | +50 | +0.8% | 9,400 |
| 2018/07/17 | 5,950 | 6,080 | 5,940 | 5,990 | +90 | +1.5% | 15,100 |
| 2018/07/13 | 5,890 | 6,000 | 5,850 | 5,900 | +10 | +0.2% | 13,800 |
| 2018/07/12 | 5,940 | 6,040 | 5,860 | 5,890 | -40 | -0.7% | 8,800 |
| 2018/07/11 | 5,960 | 5,960 | 5,720 | 5,930 | -90 | -1.5% | 21,600 |
| 2018/07/10 | 6,230 | 6,250 | 6,020 | 6,020 | -210 | -3.4% | 13,000 |
| 2018/07/09 | 6,440 | 6,490 | 6,180 | 6,230 | -210 | -3.3% | 11,500 |
| 2018/07/06 | 6,390 | 6,450 | 6,340 | 6,440 | +150 | +2.4% | 10,500 |
| 2018/07/05 | 6,290 | 6,480 | 6,190 | 6,290 | +100 | +1.6% | 24,200 |
| 2018/07/04 | 6,250 | 6,350 | 6,100 | 6,190 | -80 | -1.3% | 13,600 |
| 2018/07/03 | 6,310 | 6,480 | 6,130 | 6,270 | -90 | -1.4% | 15,000 |
| 2018/07/02 | 6,640 | 6,700 | 6,300 | 6,360 | -230 | -3.5% | 20,800 |
| 2018/06/29 | 6,780 | 6,780 | 6,410 | 6,590 | -40 | -0.6% | 12,300 |
| 2018/06/28 | 6,400 | 6,640 | 6,270 | 6,630 | +290 | +4.6% | 16,600 |
| 2018/06/27 | 6,410 | 6,470 | 6,290 | 6,340 | ±0 | ±0% | 19,500 |
| 2018/06/26 | 6,150 | 6,440 | 6,140 | 6,340 | -100 | -1.6% | 13,900 |
| 2018/06/25 | 6,780 | 6,830 | 6,290 | 6,440 | -240 | -3.6% | 17,900 |
| 2018/06/22 | 6,740 | 6,810 | 6,610 | 6,680 | -20 | -0.3% | 27,200 |
| 2018/06/21 | 7,020 | 7,020 | 6,600 | 6,700 | -310 | -4.4% | 16,400 |
| 2018/06/20 | 6,960 | 7,060 | 6,790 | 7,010 | -90 | -1.3% | 21,600 |
| 2018/06/19 | 7,390 | 7,470 | 7,060 | 7,100 | -390 | -5.2% | 13,900 |
| 2018/06/18 | 7,360 | 7,490 | 7,260 | 7,490 | +130 | +1.8% | 20,400 |
| 2018/06/15 | 7,290 | 7,360 | 7,070 | 7,360 | +160 | +2.2% | 27,500 |
| 2018/06/14 | 7,450 | 7,450 | 7,190 | 7,200 | -250 | -3.4% | 10,900 |
| 2018/06/13 | 7,460 | 7,490 | 7,370 | 7,450 | -10 | -0.1% | 15,300 |
| 2018/06/12 | 7,470 | 7,600 | 7,410 | 7,460 | +100 | +1.4% | 22,100 |
| 2018/06/11 | 7,390 | 7,460 | 7,330 | 7,360 | -110 | -1.5% | 9,400 |
| 2018/06/08 | 7,360 | 7,530 | 7,320 | 7,470 | -40 | -0.5% | 14,200 |
| 2018/06/07 | 7,450 | 7,510 | 7,360 | 7,510 | -30 | -0.4% | 12,600 |
| 2018/06/06 | 7,600 | 7,630 | 7,450 | 7,540 | -60 | -0.8% | 11,400 |
| 2018/06/05 | 7,610 | 7,640 | 7,450 | 7,600 | -90 | -1.2% | 10,700 |
| 2018/06/04 | 7,790 | 7,800 | 7,590 | 7,690 | +50 | +0.7% | 14,100 |
| 2018/06/01 | 7,540 | 7,770 | 7,540 | 7,640 | -50 | -0.7% | 14,200 |
| 2018/05/31 | 7,920 | 7,980 | 7,580 | 7,690 | -80 | -1% | 95,200 |
| 2018/05/30 | 7,530 | 7,830 | 7,530 | 7,770 | +60 | +0.8% | 18,000 |
| 2018/05/29 | 7,930 | 8,060 | 7,650 | 7,710 | -150 | -1.9% | 17,000 |
| 2018/05/28 | 7,840 | 7,980 | 7,810 | 7,860 | -40 | -0.5% | 10,900 |
| 2018/05/25 | 7,890 | 8,000 | 7,770 | 7,900 | -50 | -0.6% | 14,500 |
| 2018/05/24 | 8,100 | 8,110 | 7,850 | 7,950 | -140 | -1.7% | 20,100 |
| 2018/05/23 | 7,910 | 8,150 | 7,800 | 8,090 | +130 | +1.6% | 20,200 |
| 2018/05/22 | 7,470 | 8,030 | 7,380 | 7,960 | +450 | +6% | 25,200 |
| 2018/05/21 | 7,530 | 7,550 | 7,450 | 7,510 | -90 | -1.2% | 5,900 |
| 2018/05/18 | 7,180 | 7,680 | 7,110 | 7,600 | +270 | +3.7% | 19,600 |
| 2018/05/17 | 7,560 | 7,560 | 7,250 | 7,330 | -150 | -2% | 14,800 |
1651～
1700
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
