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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,146 | 1,147 | 1,140 | 1,145 | -7 | -0.6% | 42,200 |
| 2025/08/15 | 1,135 | 1,152 | 1,135 | 1,152 | +12 | +1.1% | 58,300 |
| 2025/08/14 | 1,142 | 1,148 | 1,135 | 1,140 | -9 | -0.8% | 76,400 |
| 2025/08/13 | 1,150 | 1,158 | 1,141 | 1,149 | -3 | -0.3% | 77,000 |
| 2025/08/12 | 1,141 | 1,156 | 1,138 | 1,152 | +3 | +0.3% | 83,400 |
| 2025/08/08 | 1,135 | 1,157 | 1,135 | 1,149 | +12 | +1.1% | 69,400 |
| 2025/08/07 | 1,144 | 1,145 | 1,127 | 1,137 | -9 | -0.8% | 95,300 |
| 2025/08/06 | 1,130 | 1,147 | 1,126 | 1,146 | +23 | +2% | 67,900 |
| 2025/08/05 | 1,128 | 1,134 | 1,122 | 1,123 | -1 | -0.1% | 75,400 |
| 2025/08/04 | 1,127 | 1,130 | 1,115 | 1,124 | -25 | -2.2% | 82,500 |
| 2025/08/01 | 1,164 | 1,174 | 1,147 | 1,149 | -15 | -1.3% | 101,700 |
| 2025/07/31 | 1,149 | 1,170 | 1,140 | 1,164 | +12 | +1% | 91,800 |
| 2025/07/30 | 1,125 | 1,157 | 1,121 | 1,152 | +36 | +3.2% | 109,800 |
| 2025/07/29 | 1,101 | 1,118 | 1,097 | 1,116 | +13 | +1.2% | 42,600 |
| 2025/07/28 | 1,110 | 1,123 | 1,101 | 1,103 | -13 | -1.2% | 70,800 |
| 2025/07/25 | 1,109 | 1,129 | 1,109 | 1,116 | +7 | +0.6% | 47,700 |
| 2025/07/24 | 1,101 | 1,109 | 1,097 | 1,109 | +8 | +0.7% | 63,200 |
| 2025/07/23 | 1,083 | 1,102 | 1,081 | 1,101 | +25 | +2.3% | 80,500 |
| 2025/07/22 | 1,072 | 1,090 | 1,072 | 1,076 | -13 | -1.2% | 54,000 |
| 2025/07/18 | 1,094 | 1,100 | 1,087 | 1,089 | -5 | -0.5% | 113,600 |
| 2025/07/17 | 1,065 | 1,100 | 1,063 | 1,094 | +23 | +2.1% | 74,500 |
| 2025/07/16 | 1,080 | 1,080 | 1,064 | 1,071 | -9 | -0.8% | 50,100 |
| 2025/07/15 | 1,090 | 1,093 | 1,080 | 1,080 | -10 | -0.9% | 42,400 |
| 2025/07/14 | 1,099 | 1,102 | 1,086 | 1,090 | -12 | -1.1% | 77,100 |
| 2025/07/11 | 1,099 | 1,139 | 1,096 | 1,102 | +14 | +1.3% | 138,800 |
| 2025/07/10 | 1,103 | 1,111 | 1,088 | 1,088 | -12 | -1.1% | 112,300 |
| 2025/07/09 | 1,103 | 1,121 | 1,096 | 1,100 | -3 | -0.3% | 88,200 |
| 2025/07/08 | 1,089 | 1,108 | 1,085 | 1,103 | +9 | +0.8% | 96,100 |
| 2025/07/07 | 1,076 | 1,095 | 1,075 | 1,094 | +18 | +1.7% | 94,800 |
| 2025/07/04 | 1,061 | 1,083 | 1,060 | 1,076 | +18 | +1.7% | 48,700 |
| 2025/07/03 | 1,059 | 1,066 | 1,050 | 1,058 | -12 | -1.1% | 73,700 |
| 2025/07/02 | 1,060 | 1,083 | 1,060 | 1,070 | +5 | +0.5% | 70,500 |
| 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 |
1～
50
件表示中 / 3764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 | 114,500円 | +1.0% | -5.7% | 3.28% | 12.34倍 | 0.78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 | 806,000円 | - | - | - | - | 1.37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 | 356,500円 | +2.5% | -14.1% | 0.77% | 38.53倍 | 2.04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 | 440,000円 | +0.5% | -8.7% | 4.09% | 12.11倍 | 0.96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 | 209,700円 | +3.8% | +0.5% | 2.77% | 18.41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
