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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 502 | 504 | 497 | 499 | +2 | +0.4% | 32,300 |
| 2022/07/28 | 502 | 505 | 497 | 497 | -7 | -1.4% | 136,400 |
| 2022/07/27 | 506 | 506 | 500 | 504 | ±0 | ±0% | 33,800 |
| 2022/07/26 | 504 | 505 | 500 | 504 | +1 | +0.2% | 36,300 |
| 2022/07/25 | 500 | 503 | 498 | 503 | +1 | +0.2% | 54,900 |
| 2022/07/22 | 504 | 504 | 501 | 502 | ±0 | ±0% | 63,000 |
| 2022/07/21 | 501 | 502 | 488 | 502 | +1 | +0.2% | 133,600 |
| 2022/07/20 | 497 | 502 | 497 | 501 | +5 | +1% | 96,700 |
| 2022/07/19 | 498 | 499 | 492 | 496 | +1 | +0.2% | 38,900 |
| 2022/07/15 | 490 | 495 | 486 | 495 | +8 | +1.6% | 46,000 |
| 2022/07/14 | 490 | 490 | 484 | 487 | -1 | -0.2% | 39,700 |
| 2022/07/13 | 488 | 494 | 488 | 488 | +4 | +0.8% | 33,700 |
| 2022/07/12 | 492 | 492 | 484 | 484 | -13 | -2.6% | 57,300 |
| 2022/07/11 | 496 | 498 | 491 | 497 | +9 | +1.8% | 66,500 |
| 2022/07/08 | 490 | 497 | 486 | 488 | +1 | +0.2% | 109,300 |
| 2022/07/07 | 492 | 493 | 484 | 487 | -2 | -0.4% | 64,200 |
| 2022/07/06 | 492 | 492 | 486 | 489 | -6 | -1.2% | 105,400 |
| 2022/07/05 | 493 | 497 | 491 | 495 | +5 | +1% | 51,700 |
| 2022/07/04 | 489 | 494 | 489 | 490 | +8 | +1.7% | 63,700 |
| 2022/07/01 | 493 | 496 | 482 | 482 | -10 | -2% | 68,800 |
| 2022/06/30 | 491 | 498 | 490 | 492 | +1 | +0.2% | 52,200 |
| 2022/06/29 | 490 | 497 | 486 | 491 | -4 | -0.8% | 280,800 |
| 2022/06/28 | 490 | 496 | 489 | 495 | +2 | +0.4% | 82,600 |
| 2022/06/27 | 488 | 493 | 485 | 493 | +8 | +1.6% | 73,700 |
| 2022/06/24 | 492 | 494 | 485 | 485 | -6 | -1.2% | 70,700 |
| 2022/06/23 | 492 | 495 | 489 | 491 | -2 | -0.4% | 89,700 |
| 2022/06/22 | 507 | 508 | 492 | 493 | -14 | -2.8% | 94,600 |
| 2022/06/21 | 499 | 507 | 499 | 507 | +11 | +2.2% | 48,300 |
| 2022/06/20 | 491 | 500 | 489 | 496 | +9 | +1.8% | 132,900 |
| 2022/06/17 | 494 | 496 | 487 | 487 | -17 | -3.4% | 96,400 |
| 2022/06/16 | 506 | 510 | 500 | 504 | +6 | +1.2% | 50,300 |
| 2022/06/15 | 508 | 510 | 498 | 498 | -8 | -1.6% | 99,400 |
| 2022/06/14 | 510 | 512 | 505 | 506 | -13 | -2.5% | 71,500 |
| 2022/06/13 | 518 | 520 | 514 | 519 | +1 | +0.2% | 115,000 |
| 2022/06/10 | 522 | 526 | 518 | 518 | -11 | -2.1% | 141,200 |
| 2022/06/09 | 531 | 535 | 529 | 529 | -8 | -1.5% | 81,700 |
| 2022/06/08 | 544 | 544 | 536 | 537 | +1 | +0.2% | 40,700 |
| 2022/06/07 | 538 | 541 | 535 | 536 | -2 | -0.4% | 35,200 |
| 2022/06/06 | 537 | 538 | 532 | 538 | +1 | +0.2% | 51,000 |
| 2022/06/03 | 543 | 543 | 535 | 537 | -1 | -0.2% | 35,700 |
| 2022/06/02 | 550 | 550 | 537 | 538 | -8 | -1.5% | 48,900 |
| 2022/06/01 | 535 | 546 | 535 | 546 | +13 | +2.4% | 67,500 |
| 2022/05/31 | 532 | 544 | 527 | 533 | +2 | +0.4% | 59,900 |
| 2022/05/30 | 521 | 536 | 521 | 531 | +13 | +2.5% | 283,300 |
| 2022/05/27 | 533 | 533 | 515 | 518 | -7 | -1.3% | 110,600 |
| 2022/05/26 | 526 | 531 | 525 | 525 | -1 | -0.2% | 73,000 |
| 2022/05/25 | 533 | 534 | 526 | 526 | -7 | -1.3% | 64,100 |
| 2022/05/24 | 550 | 550 | 532 | 533 | -19 | -3.4% | 61,800 |
| 2022/05/23 | 550 | 555 | 546 | 552 | +6 | +1.1% | 59,900 |
| 2022/05/20 | 539 | 550 | 533 | 546 | +7 | +1.3% | 113,200 |
751～
800
件表示中 / 3767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 | 117,700円 | +1.0% | -5.7% | 3.19% | 12.68倍 | 0.81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 | 359,000円 | +2.5% | -14.1% | 0.77% | 38.80倍 | 2.05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 | 450,000円 | +0.5% | -8.7% | 4.00% | 12.39倍 | 0.98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 | 215,200円 | +3.8% | +0.5% | 2.70% | 18.89倍 | 0.67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
