日本トランスシティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/03 | 1,100 | 1,110 | 1,087 | 1,092 | -13 | -1.2% | 63,100 |
| 2025/12/02 | 1,134 | 1,134 | 1,103 | 1,105 | -31 | -2.7% | 51,600 |
| 2025/12/01 | 1,118 | 1,140 | 1,110 | 1,136 | +15 | +1.3% | 84,600 |
| 2025/11/28 | 1,123 | 1,127 | 1,118 | 1,121 | -1 | -0.1% | 56,500 |
| 2025/11/27 | 1,120 | 1,128 | 1,118 | 1,122 | +13 | +1.2% | 48,600 |
| 2025/11/26 | 1,104 | 1,113 | 1,095 | 1,109 | +19 | +1.7% | 53,800 |
| 2025/11/25 | 1,088 | 1,102 | 1,084 | 1,090 | +2 | +0.2% | 63,400 |
| 2025/11/21 | 1,065 | 1,088 | 1,065 | 1,088 | +23 | +2.2% | 59,500 |
| 2025/11/20 | 1,064 | 1,073 | 1,062 | 1,065 | +8 | +0.8% | 38,000 |
| 2025/11/19 | 1,066 | 1,072 | 1,056 | 1,057 | -4 | -0.4% | 49,200 |
| 2025/11/18 | 1,071 | 1,076 | 1,053 | 1,061 | -14 | -1.3% | 70,800 |
| 2025/11/17 | 1,061 | 1,081 | 1,055 | 1,075 | +14 | +1.3% | 76,200 |
| 2025/11/14 | 1,074 | 1,084 | 1,061 | 1,061 | -19 | -1.8% | 52,900 |
| 2025/11/13 | 1,080 | 1,097 | 1,074 | 1,080 | -6 | -0.6% | 56,100 |
| 2025/11/12 | 1,087 | 1,097 | 1,077 | 1,086 | -1 | -0.1% | 106,900 |
| 2025/11/11 | 1,132 | 1,134 | 1,078 | 1,087 | -39 | -3.5% | 111,400 |
| 2025/11/10 | 1,143 | 1,143 | 1,123 | 1,126 | +2 | +0.2% | 35,600 |
| 2025/11/07 | 1,117 | 1,124 | 1,111 | 1,124 | +6 | +0.5% | 42,300 |
| 2025/11/06 | 1,102 | 1,132 | 1,102 | 1,118 | +9 | +0.8% | 53,000 |
| 2025/11/05 | 1,131 | 1,139 | 1,094 | 1,109 | -22 | -1.9% | 76,700 |
| 2025/11/04 | 1,131 | 1,145 | 1,129 | 1,131 | -18 | -1.6% | 61,200 |
| 2025/10/31 | 1,147 | 1,154 | 1,128 | 1,149 | +12 | +1.1% | 83,600 |
| 2025/10/30 | 1,142 | 1,161 | 1,137 | 1,137 | +6 | +0.5% | 664,200 |
| 2025/10/29 | 1,153 | 1,161 | 1,131 | 1,131 | -31 | -2.7% | 83,900 |
| 2025/10/28 | 1,180 | 1,183 | 1,157 | 1,162 | -24 | -2% | 95,300 |
| 2025/10/27 | 1,175 | 1,194 | 1,175 | 1,186 | +27 | +2.3% | 63,000 |
| 2025/10/24 | 1,174 | 1,174 | 1,157 | 1,159 | -2 | -0.2% | 49,600 |
| 2025/10/23 | 1,155 | 1,169 | 1,149 | 1,161 | +6 | +0.5% | 61,300 |
| 2025/10/22 | 1,161 | 1,170 | 1,155 | 1,155 | -4 | -0.3% | 87,700 |
| 2025/10/21 | 1,162 | 1,178 | 1,157 | 1,159 | +5 | +0.4% | 59,400 |
| 2025/10/20 | 1,146 | 1,162 | 1,142 | 1,154 | +24 | +2.1% | 58,900 |
| 2025/10/17 | 1,128 | 1,141 | 1,123 | 1,130 | +2 | +0.2% | 53,000 |
| 2025/10/16 | 1,140 | 1,148 | 1,128 | 1,128 | -7 | -0.6% | 55,100 |
| 2025/10/15 | 1,129 | 1,150 | 1,129 | 1,135 | +20 | +1.8% | 61,900 |
| 2025/10/14 | 1,093 | 1,126 | 1,093 | 1,115 | +6 | +0.5% | 85,300 |
| 2025/10/10 | 1,100 | 1,119 | 1,095 | 1,109 | -21 | -1.9% | 98,800 |
| 2025/10/09 | 1,136 | 1,144 | 1,128 | 1,130 | -6 | -0.5% | 98,500 |
| 2025/10/08 | 1,158 | 1,162 | 1,136 | 1,136 | -10 | -0.9% | 98,700 |
| 2025/10/07 | 1,164 | 1,169 | 1,145 | 1,146 | -18 | -1.5% | 92,900 |
| 2025/10/06 | 1,134 | 1,164 | 1,124 | 1,164 | +52 | +4.7% | 106,000 |
| 2025/10/03 | 1,136 | 1,138 | 1,102 | 1,112 | -17 | -1.5% | 55,300 |
| 2025/10/02 | 1,131 | 1,132 | 1,115 | 1,129 | -6 | -0.5% | 54,700 |
| 2025/10/01 | 1,140 | 1,149 | 1,120 | 1,135 | -17 | -1.5% | 107,900 |
| 2025/09/30 | 1,145 | 1,154 | 1,126 | 1,152 | +3 | +0.3% | 71,900 |
| 2025/09/29 | 1,161 | 1,161 | 1,142 | 1,149 | -27 | -2.3% | 60,400 |
| 2025/09/26 | 1,160 | 1,176 | 1,156 | 1,176 | +14 | +1.2% | 86,500 |
| 2025/09/25 | 1,150 | 1,162 | 1,141 | 1,162 | +18 | +1.6% | 61,400 |
| 2025/09/24 | 1,162 | 1,162 | 1,135 | 1,144 | -18 | -1.5% | 90,800 |
| 2025/09/22 | 1,171 | 1,175 | 1,155 | 1,162 | -18 | -1.5% | 63,100 |
| 2025/09/19 | 1,183 | 1,199 | 1,167 | 1,180 | -2 | -0.2% | 97,900 |
1～
50
件表示中 / 3836件
類似銘柄と比較する
現在ご覧いただいている「トランシィ」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 |
|---|---|---|---|---|---|---|---|---|
| トランシィ | 111,100円 | +1.0% | -5.7% | 3.38% | 12.00倍 | 0.73倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| 三井倉ＨＤ | 386,500円 | +4.7% | +13.7% | 1.27% | 27.55倍 | 2.33倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送にグループで対応。不動産をリテナント |
| 住友倉 | 344,500円 | +1.9% | -6.8% | 2.99% | 15.09倍 | 0.94倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 渋沢倉 | 117,200円 | +1.8% | -8.7% | 4.10% | 11.97倍 | 1.01倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| 安田倉庫 | 222,700円 | +3.8% | +0.5% | 2.60% | 19.55倍 | 0.65倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
市場注目の銘柄
チャート関連のコラム
