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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,084 | 1,086 | 1,064 | 1,065 | -28 | -2.6% | 54,800 |
| 2025/06/30 | 1,099 | 1,108 | 1,091 | 1,093 | -1 | -0.1% | 81,500 |
| 2025/06/27 | 1,081 | 1,094 | 1,070 | 1,094 | +15 | +1.4% | 102,100 |
| 2025/06/26 | 1,052 | 1,079 | 1,052 | 1,079 | +27 | +2.6% | 84,600 |
| 2025/06/25 | 1,057 | 1,068 | 1,048 | 1,052 | -11 | -1% | 71,400 |
| 2025/06/24 | 1,083 | 1,083 | 1,055 | 1,063 | -14 | -1.3% | 52,100 |
| 2025/06/23 | 1,091 | 1,091 | 1,057 | 1,077 | -23 | -2.1% | 93,900 |
| 2025/06/20 | 1,119 | 1,121 | 1,100 | 1,100 | -19 | -1.7% | 280,300 |
| 2025/06/19 | 1,092 | 1,119 | 1,092 | 1,119 | +44 | +4.1% | 175,500 |
| 2025/06/18 | 1,072 | 1,094 | 1,068 | 1,075 | +11 | +1% | 163,900 |
| 2025/06/17 | 1,033 | 1,065 | 1,033 | 1,064 | +43 | +4.2% | 142,700 |
| 2025/06/16 | 1,025 | 1,032 | 1,019 | 1,021 | +1 | +0.1% | 65,500 |
| 2025/06/13 | 1,023 | 1,026 | 1,000 | 1,020 | +4 | +0.4% | 114,600 |
| 2025/06/12 | 1,020 | 1,027 | 1,000 | 1,016 | -6 | -0.6% | 92,900 |
| 2025/06/11 | 1,011 | 1,023 | 1,003 | 1,022 | +12 | +1.2% | 94,900 |
| 2025/06/10 | 1,000 | 1,024 | 1,000 | 1,010 | +1 | +0.1% | 122,400 |
| 2025/06/09 | 987 | 1,024 | 985 | 1,009 | +28 | +2.9% | 151,800 |
| 2025/06/06 | 968 | 988 | 963 | 981 | +13 | +1.3% | 59,300 |
| 2025/06/05 | 972 | 995 | 962 | 968 | +2 | +0.2% | 228,000 |
| 2025/06/04 | 916 | 977 | 916 | 966 | +50 | +5.5% | 181,200 |
| 2025/06/03 | 921 | 926 | 916 | 916 | ±0 | ±0% | 48,800 |
| 2025/06/02 | 922 | 928 | 914 | 916 | -18 | -1.9% | 43,600 |
| 2025/05/30 | 915 | 937 | 914 | 934 | +17 | +1.9% | 50,100 |
| 2025/05/29 | 922 | 924 | 915 | 917 | +2 | +0.2% | 39,300 |
| 2025/05/28 | 916 | 923 | 914 | 915 | -1 | -0.1% | 61,200 |
| 2025/05/27 | 920 | 921 | 913 | 916 | +1 | +0.1% | 35,000 |
| 2025/05/26 | 915 | 921 | 915 | 915 | -1 | -0.1% | 32,800 |
| 2025/05/23 | 925 | 931 | 916 | 916 | -9 | -1% | 30,200 |
| 2025/05/22 | 930 | 939 | 922 | 925 | -17 | -1.8% | 76,900 |
| 2025/05/21 | 926 | 952 | 926 | 942 | +16 | +1.7% | 110,400 |
| 2025/05/20 | 915 | 927 | 910 | 926 | +17 | +1.9% | 116,900 |
| 2025/05/19 | 912 | 919 | 906 | 909 | -8 | -0.9% | 60,600 |
| 2025/05/16 | 919 | 931 | 907 | 917 | +10 | +1.1% | 92,500 |
| 2025/05/15 | 902 | 917 | 896 | 907 | -4 | -0.4% | 79,400 |
| 2025/05/14 | 909 | 919 | 901 | 911 | -22 | -2.4% | 113,100 |
| 2025/05/13 | 950 | 965 | 900 | 933 | +4 | +0.4% | 252,400 |
| 2025/05/12 | 920 | 933 | 909 | 929 | +27 | +3% | 100,000 |
| 2025/05/09 | 894 | 907 | 891 | 902 | +11 | +1.2% | 65,900 |
| 2025/05/08 | 910 | 910 | 888 | 891 | -19 | -2.1% | 68,400 |
| 2025/05/07 | 905 | 912 | 891 | 910 | -1 | -0.1% | 83,600 |
| 2025/05/02 | 908 | 918 | 905 | 911 | +2 | +0.2% | 88,400 |
| 2025/05/01 | 870 | 929 | 870 | 909 | +29 | +3.3% | 332,100 |
| 2025/04/30 | 883 | 883 | 872 | 880 | -3 | -0.3% | 32,300 |
| 2025/04/28 | 890 | 893 | 875 | 883 | -12 | -1.3% | 60,700 |
| 2025/04/25 | 872 | 897 | 865 | 895 | +25 | +2.9% | 106,500 |
| 2025/04/24 | 865 | 872 | 848 | 870 | +13 | +1.5% | 111,300 |
| 2025/04/23 | 856 | 864 | 856 | 857 | +7 | +0.8% | 57,200 |
| 2025/04/22 | 846 | 851 | 837 | 850 | +1 | +0.1% | 42,300 |
| 2025/04/21 | 857 | 860 | 848 | 849 | -11 | -1.3% | 54,200 |
| 2025/04/18 | 850 | 861 | 847 | 860 | +16 | +1.9% | 37,200 |
1～
50
件表示中 / 3732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 | 106,500円 | - | - | 3.52% | 11.48倍 | 0.75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 |
| 日 新 | 810,000円 | - | - | - | - | 1.38倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
| キユソー流通 | 289,400円 | - | - | 0.95% | 35.97倍 | 1.67倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| 渋沢倉 | 398,500円 | - | - | 4.52% | 11.25倍 | 0.90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 | 180,000円 | - | - | 3.22% | 15.80倍 | 0.57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
