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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 918 | 918 | 901 | 901 | -14 | -1.5% | 113,400 |
| 2025/03/21 | 903 | 915 | 902 | 915 | +10 | +1.1% | 105,600 |
| 2025/03/19 | 893 | 906 | 893 | 905 | +12 | +1.3% | 107,800 |
| 2025/03/18 | 889 | 896 | 886 | 893 | +5 | +0.6% | 129,200 |
| 2025/03/17 | 900 | 900 | 887 | 888 | -6 | -0.7% | 167,600 |
| 2025/03/14 | 890 | 900 | 890 | 894 | ±0 | ±0% | 113,700 |
| 2025/03/13 | 887 | 898 | 884 | 894 | +9 | +1% | 139,100 |
| 2025/03/12 | 875 | 893 | 873 | 885 | +10 | +1.1% | 347,100 |
| 2025/03/11 | 870 | 882 | 867 | 875 | -15 | -1.7% | 1,226,300 |
| 2025/03/10 | 908 | 914 | 890 | 890 | -17 | -1.9% | 403,800 |
| 2025/03/07 | 898 | 921 | 894 | 907 | -2 | -0.2% | 154,200 |
| 2025/03/06 | 887 | 931 | 886 | 909 | +31 | +3.5% | 468,200 |
| 2025/03/05 | 880 | 892 | 864 | 878 | -62 | -6.6% | 633,700 |
| 2025/03/04 | 951 | 951 | 934 | 940 | -11 | -1.2% | 34,300 |
| 2025/03/03 | 927 | 952 | 926 | 951 | +39 | +4.3% | 45,100 |
| 2025/02/28 | 924 | 932 | 910 | 912 | -16 | -1.7% | 42,300 |
| 2025/02/27 | 905 | 941 | 905 | 928 | +30 | +3.3% | 71,400 |
| 2025/02/26 | 912 | 912 | 893 | 898 | -14 | -1.5% | 56,600 |
| 2025/02/25 | 905 | 922 | 905 | 912 | -10 | -1.1% | 48,400 |
| 2025/02/21 | 955 | 956 | 916 | 922 | -25 | -2.6% | 81,900 |
| 2025/02/20 | 955 | 955 | 944 | 947 | -9 | -0.9% | 60,400 |
| 2025/02/19 | 980 | 986 | 956 | 956 | -29 | -2.9% | 46,900 |
| 2025/02/18 | 981 | 987 | 977 | 985 | +2 | +0.2% | 22,700 |
| 2025/02/17 | 1,000 | 1,000 | 983 | 983 | -10 | -1% | 27,400 |
| 2025/02/14 | 1,010 | 1,010 | 986 | 993 | -9 | -0.9% | 28,600 |
| 2025/02/13 | 1,011 | 1,011 | 968 | 1,002 | -6 | -0.6% | 59,500 |
| 2025/02/12 | 1,030 | 1,043 | 1,002 | 1,008 | -7 | -0.7% | 79,100 |
| 2025/02/10 | 1,045 | 1,045 | 1,011 | 1,015 | -18 | -1.7% | 49,300 |
| 2025/02/07 | 1,024 | 1,045 | 1,024 | 1,033 | +11 | +1.1% | 30,600 |
| 2025/02/06 | 1,025 | 1,025 | 1,015 | 1,022 | +7 | +0.7% | 36,200 |
| 2025/02/05 | 1,010 | 1,035 | 1,010 | 1,015 | +11 | +1.1% | 40,000 |
| 2025/02/04 | 1,013 | 1,023 | 1,004 | 1,004 | +1 | +0.1% | 24,600 |
| 2025/02/03 | 1,035 | 1,042 | 996 | 1,003 | -40 | -3.8% | 64,700 |
| 2025/01/31 | 1,054 | 1,054 | 1,037 | 1,043 | -5 | -0.5% | 38,200 |
| 2025/01/30 | 1,020 | 1,050 | 1,020 | 1,048 | +28 | +2.7% | 84,300 |
| 2025/01/29 | 1,007 | 1,033 | 1,005 | 1,020 | +19 | +1.9% | 60,700 |
| 2025/01/28 | 983 | 1,007 | 981 | 1,001 | +18 | +1.8% | 54,700 |
| 2025/01/27 | 980 | 983 | 973 | 983 | +11 | +1.1% | 32,200 |
| 2025/01/24 | 970 | 983 | 966 | 972 | +9 | +0.9% | 40,600 |
| 2025/01/23 | 967 | 972 | 957 | 963 | -3 | -0.3% | 48,600 |
| 2025/01/22 | 964 | 969 | 954 | 966 | ±0 | ±0% | 48,400 |
| 2025/01/21 | 980 | 985 | 965 | 966 | -7 | -0.7% | 58,100 |
| 2025/01/20 | 966 | 978 | 966 | 973 | +7 | +0.7% | 41,200 |
| 2025/01/17 | 958 | 981 | 958 | 966 | -4 | -0.4% | 48,100 |
| 2025/01/16 | 977 | 981 | 969 | 970 | -3 | -0.3% | 42,900 |
| 2025/01/15 | 982 | 987 | 964 | 973 | -2 | -0.2% | 54,100 |
| 2025/01/14 | 954 | 980 | 954 | 975 | +12 | +1.2% | 48,000 |
| 2025/01/10 | 973 | 973 | 955 | 963 | -10 | -1% | 49,200 |
| 2025/01/09 | 989 | 989 | 973 | 973 | -18 | -1.8% | 50,100 |
| 2025/01/08 | 1,001 | 1,006 | 989 | 991 | -4 | -0.4% | 52,600 |
101～
150
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
