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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 2025/01/07 | 997 | 1,001 | 983 | 995 | +2 | +0.2% | 63,300 |
| 2025/01/06 | 1,021 | 1,021 | 991 | 993 | -30 | -2.9% | 80,600 |
| 2024/12/30 | 1,038 | 1,050 | 1,023 | 1,023 | -24 | -2.3% | 20,600 |
| 2024/12/27 | 1,036 | 1,056 | 1,035 | 1,047 | +2 | +0.2% | 59,100 |
| 2024/12/26 | 1,032 | 1,049 | 1,025 | 1,045 | +18 | +1.8% | 71,400 |
| 2024/12/25 | 1,048 | 1,048 | 1,016 | 1,027 | -18 | -1.7% | 39,900 |
| 2024/12/24 | 1,054 | 1,054 | 1,032 | 1,045 | -9 | -0.9% | 107,200 |
| 2024/12/23 | 1,045 | 1,054 | 1,041 | 1,054 | +14 | +1.3% | 46,800 |
| 2024/12/20 | 1,040 | 1,064 | 1,040 | 1,040 | ±0 | ±0% | 72,100 |
| 2024/12/19 | 1,014 | 1,040 | 1,014 | 1,040 | +15 | +1.5% | 43,100 |
| 2024/12/18 | 1,027 | 1,030 | 1,013 | 1,025 | -10 | -1% | 42,700 |
| 2024/12/17 | 1,037 | 1,053 | 1,035 | 1,035 | -1 | -0.1% | 35,400 |
| 2024/12/16 | 1,053 | 1,055 | 1,036 | 1,036 | -11 | -1.1% | 34,100 |
| 2024/12/13 | 1,059 | 1,070 | 1,033 | 1,047 | -31 | -2.9% | 88,000 |
| 2024/12/12 | 1,067 | 1,083 | 1,052 | 1,078 | +26 | +2.5% | 90,400 |
| 2024/12/11 | 1,053 | 1,058 | 1,041 | 1,052 | -1 | -0.1% | 39,400 |
| 2024/12/10 | 1,067 | 1,067 | 1,036 | 1,053 | +3 | +0.3% | 83,600 |
| 2024/12/09 | 1,019 | 1,058 | 1,019 | 1,050 | +37 | +3.7% | 51,100 |
| 2024/12/06 | 1,025 | 1,035 | 1,005 | 1,013 | -12 | -1.2% | 76,400 |
| 2024/12/05 | 1,044 | 1,063 | 1,025 | 1,025 | -17 | -1.6% | 131,600 |
| 2024/12/04 | 1,066 | 1,066 | 1,041 | 1,042 | -21 | -2% | 61,500 |
| 2024/12/03 | 1,043 | 1,068 | 1,043 | 1,063 | +27 | +2.6% | 59,100 |
| 2024/12/02 | 1,011 | 1,042 | 1,011 | 1,036 | +30 | +3% | 61,900 |
| 2024/11/29 | 1,003 | 1,011 | 1,003 | 1,006 | -7 | -0.7% | 27,400 |
| 2024/11/28 | 996 | 1,013 | 996 | 1,013 | +17 | +1.7% | 49,300 |
| 2024/11/27 | 1,000 | 1,000 | 977 | 996 | -1 | -0.1% | 42,700 |
| 2024/11/26 | 1,002 | 1,015 | 995 | 997 | -4 | -0.4% | 46,600 |
| 2024/11/25 | 1,012 | 1,015 | 1,001 | 1,001 | -14 | -1.4% | 51,200 |
| 2024/11/22 | 1,006 | 1,016 | 1,002 | 1,015 | +9 | +0.9% | 49,800 |
| 2024/11/21 | 991 | 1,011 | 986 | 1,006 | +25 | +2.5% | 51,900 |
| 2024/11/20 | 991 | 993 | 974 | 981 | -25 | -2.5% | 65,100 |
| 2024/11/19 | 1,000 | 1,020 | 993 | 1,006 | +16 | +1.6% | 83,200 |
| 2024/11/18 | 965 | 995 | 965 | 990 | +16 | +1.6% | 65,900 |
101～
150
件表示中 / 3731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 | +1.0% | -5.7% | 3.52% | 11.48倍 | 0.73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 | 297,600円 | +1.9% | -6.8% | 3.46% | 13.19倍 | 0.87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 | 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 | +1.4% | -24.3% | 0.95% | 35.97倍 | 1.68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 | +0.5% | -8.7% | 4.52% | 11.25倍 | 0.89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
