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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 182 | 186 | 181 | 182 | +4 | +2.2% | 132,000 |
| 2010/07/12 | 179 | 179 | 177 | 178 | ±0 | ±0% | 98,000 |
| 2010/07/09 | 176 | 178 | 176 | 178 | +1 | +0.6% | 42,000 |
| 2010/07/08 | 176 | 178 | 176 | 177 | +3 | +1.7% | 52,000 |
| 2010/07/07 | 177 | 177 | 174 | 174 | -3 | -1.7% | 31,000 |
| 2010/07/06 | 178 | 178 | 176 | 177 | ±0 | ±0% | 20,000 |
| 2010/07/05 | 176 | 177 | 176 | 177 | -1 | -0.6% | 21,000 |
| 2010/07/02 | 183 | 183 | 177 | 178 | ±0 | ±0% | 87,000 |
| 2010/07/01 | 177 | 178 | 176 | 178 | +1 | +0.6% | 21,000 |
| 2010/06/30 | 174 | 177 | 174 | 177 | +2 | +1.1% | 21,000 |
| 2010/06/29 | 176 | 176 | 175 | 175 | -2 | -1.1% | 18,000 |
| 2010/06/28 | 177 | 178 | 176 | 177 | -1 | -0.6% | 33,000 |
| 2010/06/25 | 177 | 179 | 177 | 178 | -3 | -1.7% | 32,000 |
| 2010/06/24 | 180 | 181 | 179 | 181 | +1 | +0.6% | 30,000 |
| 2010/06/23 | 183 | 183 | 180 | 180 | -2 | -1.1% | 19,000 |
| 2010/06/22 | 184 | 184 | 181 | 182 | -3 | -1.6% | 24,000 |
| 2010/06/21 | 182 | 185 | 182 | 185 | +3 | +1.6% | 33,000 |
| 2010/06/18 | 184 | 184 | 182 | 182 | -2 | -1.1% | 76,000 |
| 2010/06/17 | 183 | 184 | 182 | 184 | +1 | +0.5% | 56,000 |
| 2010/06/16 | 185 | 187 | 183 | 183 | -1 | -0.5% | 51,000 |
| 2010/06/15 | 183 | 184 | 183 | 184 | +1 | +0.5% | 20,000 |
| 2010/06/14 | 182 | 183 | 182 | 183 | +2 | +1.1% | 16,000 |
| 2010/06/11 | 182 | 182 | 180 | 181 | +1 | +0.6% | 90,000 |
| 2010/06/10 | 180 | 181 | 180 | 180 | ±0 | ±0% | 16,000 |
| 2010/06/09 | 181 | 182 | 179 | 180 | -2 | -1.1% | 20,000 |
| 2010/06/08 | 181 | 184 | 181 | 182 | -1 | -0.5% | 10,000 |
| 2010/06/07 | 190 | 190 | 183 | 183 | -8 | -4.2% | 29,000 |
| 2010/06/04 | 193 | 194 | 191 | 191 | -4 | -2.1% | 13,000 |
| 2010/06/03 | 193 | 198 | 193 | 195 | +6 | +3.2% | 44,000 |
| 2010/06/02 | 193 | 194 | 189 | 189 | +1 | +0.5% | 71,000 |
| 2010/06/01 | 189 | 189 | 186 | 188 | +3 | +1.6% | 18,000 |
| 2010/05/31 | 183 | 185 | 183 | 185 | +3 | +1.6% | 25,000 |
| 2010/05/28 | 182 | 182 | 179 | 182 | +1 | +0.6% | 64,000 |
| 2010/05/27 | 180 | 181 | 178 | 181 | +1 | +0.6% | 44,000 |
| 2010/05/26 | 183 | 183 | 179 | 180 | -3 | -1.6% | 23,000 |
| 2010/05/25 | 185 | 185 | 176 | 183 | -1 | -0.5% | 42,000 |
| 2010/05/24 | 188 | 188 | 183 | 184 | -4 | -2.1% | 35,000 |
| 2010/05/21 | 187 | 189 | 186 | 188 | -9 | -4.6% | 41,000 |
| 2010/05/20 | 195 | 200 | 195 | 197 | ±0 | ±0% | 67,000 |
| 2010/05/19 | 193 | 197 | 192 | 197 | -1 | -0.5% | 39,000 |
| 2010/05/18 | 200 | 200 | 197 | 198 | -2 | -1% | 15,000 |
| 2010/05/17 | 197 | 201 | 194 | 200 | +4 | +2% | 47,000 |
| 2010/05/14 | 202 | 202 | 196 | 196 | -4 | -2% | 33,000 |
| 2010/05/13 | 204 | 204 | 199 | 200 | -1 | -0.5% | 19,000 |
| 2010/05/12 | 201 | 201 | 199 | 201 | +2 | +1% | 10,000 |
| 2010/05/11 | 201 | 201 | 198 | 199 | -2 | -1% | 24,000 |
| 2010/05/10 | 195 | 201 | 194 | 201 | -1 | -0.5% | 22,000 |
| 2010/05/07 | 205 | 206 | 200 | 202 | -4 | -1.9% | 91,000 |
| 2010/05/06 | 205 | 207 | 204 | 206 | -4 | -1.9% | 41,000 |
| 2010/04/30 | 212 | 212 | 208 | 210 | +4 | +1.9% | 21,000 |
3651～
3700
件表示中 / 3720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 | 1,017,000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 |
| 富士急 | 197,700円 | +5.0% | +4.0% | 1.52% | 19.81倍 | 2.94倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| ハマキョウ | 133,300円 | +4.3% | +5.0% | 2.91% | 10.50倍 | 1.10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 | 330,500円 | +3.0% | +63.8% | 4.19% | 7.81倍 | 1.39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 |
| 神奈交 | 359,500円 | +1.3% | -40.0% | 2.50% | 17.51倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
