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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 562 | 570 | 562 | 564 | -2 | -0.4% | 22,300 |
| 2021/07/15 | 567 | 575 | 559 | 566 | +1 | +0.2% | 49,500 |
| 2021/07/14 | 565 | 569 | 562 | 565 | -3 | -0.5% | 27,700 |
| 2021/07/13 | 559 | 569 | 555 | 568 | +11 | +2% | 35,900 |
| 2021/07/12 | 550 | 557 | 542 | 557 | +25 | +4.7% | 51,700 |
| 2021/07/09 | 536 | 542 | 526 | 532 | -14 | -2.6% | 82,800 |
| 2021/07/08 | 554 | 559 | 546 | 546 | -8 | -1.4% | 51,000 |
| 2021/07/07 | 557 | 558 | 550 | 554 | -3 | -0.5% | 64,300 |
| 2021/07/06 | 560 | 565 | 556 | 557 | +6 | +1.1% | 31,400 |
| 2021/07/05 | 552 | 558 | 549 | 551 | -7 | -1.3% | 25,100 |
| 2021/07/02 | 539 | 558 | 539 | 558 | +22 | +4.1% | 58,900 |
| 2021/07/01 | 534 | 540 | 533 | 536 | -1 | -0.2% | 33,700 |
| 2021/06/30 | 542 | 545 | 535 | 537 | -3 | -0.6% | 49,300 |
| 2021/06/29 | 539 | 542 | 536 | 540 | -5 | -0.9% | 44,300 |
| 2021/06/28 | 547 | 548 | 540 | 545 | +1 | +0.2% | 31,700 |
| 2021/06/25 | 548 | 548 | 540 | 544 | +2 | +0.4% | 29,600 |
| 2021/06/24 | 546 | 546 | 541 | 542 | -6 | -1.1% | 13,500 |
| 2021/06/23 | 553 | 553 | 540 | 548 | +2 | +0.4% | 40,700 |
| 2021/06/22 | 550 | 556 | 541 | 546 | +10 | +1.9% | 56,300 |
| 2021/06/21 | 544 | 547 | 536 | 536 | -8 | -1.5% | 92,400 |
| 2021/06/18 | 537 | 554 | 537 | 544 | +7 | +1.3% | 60,200 |
| 2021/06/17 | 539 | 543 | 536 | 537 | -3 | -0.6% | 25,200 |
| 2021/06/16 | 530 | 541 | 530 | 540 | +7 | +1.3% | 36,300 |
| 2021/06/15 | 530 | 537 | 527 | 533 | +3 | +0.6% | 33,700 |
| 2021/06/14 | 528 | 531 | 524 | 530 | +5 | +1% | 20,400 |
| 2021/06/11 | 532 | 532 | 522 | 525 | -7 | -1.3% | 95,700 |
| 2021/06/10 | 527 | 534 | 526 | 532 | +5 | +0.9% | 26,100 |
| 2021/06/09 | 525 | 532 | 525 | 527 | -2 | -0.4% | 21,900 |
| 2021/06/08 | 522 | 529 | 522 | 529 | +7 | +1.3% | 28,600 |
| 2021/06/07 | 537 | 537 | 521 | 522 | -11 | -2.1% | 34,300 |
| 2021/06/04 | 533 | 536 | 528 | 533 | ±0 | ±0% | 31,400 |
| 2021/06/03 | 526 | 535 | 526 | 533 | +7 | +1.3% | 15,100 |
| 2021/06/02 | 522 | 531 | 521 | 526 | -2 | -0.4% | 36,400 |
| 2021/06/01 | 517 | 531 | 517 | 528 | +15 | +2.9% | 38,500 |
| 2021/05/31 | 530 | 532 | 513 | 513 | -24 | -4.5% | 47,100 |
| 2021/05/28 | 518 | 537 | 518 | 537 | +26 | +5.1% | 50,800 |
| 2021/05/27 | 521 | 526 | 511 | 511 | -12 | -2.3% | 45,500 |
| 2021/05/26 | 534 | 539 | 523 | 523 | -16 | -3% | 47,000 |
| 2021/05/25 | 551 | 551 | 537 | 539 | -15 | -2.7% | 53,500 |
| 2021/05/24 | 543 | 554 | 543 | 554 | +11 | +2% | 28,800 |
| 2021/05/21 | 537 | 550 | 534 | 543 | +5 | +0.9% | 54,900 |
| 2021/05/20 | 541 | 549 | 538 | 538 | -3 | -0.6% | 63,300 |
| 2021/05/19 | 534 | 545 | 528 | 541 | +3 | +0.6% | 51,000 |
| 2021/05/18 | 526 | 541 | 526 | 538 | +13 | +2.5% | 39,900 |
| 2021/05/17 | 539 | 541 | 524 | 525 | -14 | -2.6% | 44,300 |
| 2021/05/14 | 521 | 544 | 517 | 539 | +33 | +6.5% | 77,000 |
| 2021/05/13 | 516 | 525 | 506 | 506 | -17 | -3.3% | 82,000 |
| 2021/05/12 | 525 | 530 | 523 | 523 | -2 | -0.4% | 56,500 |
| 2021/05/11 | 538 | 538 | 524 | 525 | -13 | -2.4% | 69,500 |
| 2021/05/10 | 533 | 540 | 533 | 538 | +7 | +1.3% | 32,200 |
951～
1000
件表示中 / 3715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 | 98,100円 | +1.0% | -5.7% | 3.82% | 10.57倍 | 0.67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 |
| 住友倉 | 303,000円 | +1.9% | -6.8% | 3.40% | 13.43倍 | 0.89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 |
| 日 新 | 809,000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。日・米・中・アジア・欧５極経営。旅行業併営 |
| キユソー流通 | 240,200円 | +1.4% | -24.3% | 1.14% | 29.85倍 | 1.39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 | 393,000円 | +0.5% | -8.7% | 4.58% | 11.09倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
