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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 486 | 489 | 486 | 488 | +2 | +0.4% | 43,000 |
| 2017/12/19 | 493 | 493 | 486 | 486 | -7 | -1.4% | 30,000 |
| 2017/12/18 | 484 | 496 | 483 | 493 | +17 | +3.6% | 64,000 |
| 2017/12/15 | 485 | 486 | 474 | 476 | -11 | -2.3% | 96,000 |
| 2017/12/14 | 475 | 488 | 475 | 487 | +11 | +2.3% | 30,000 |
| 2017/12/13 | 476 | 481 | 473 | 476 | +4 | +0.8% | 66,000 |
| 2017/12/12 | 467 | 472 | 465 | 472 | +5 | +1.1% | 34,000 |
| 2017/12/11 | 469 | 469 | 462 | 467 | +1 | +0.2% | 21,000 |
| 2017/12/08 | 464 | 467 | 462 | 466 | +2 | +0.4% | 73,000 |
| 2017/12/07 | 467 | 467 | 462 | 464 | +4 | +0.9% | 40,000 |
| 2017/12/06 | 463 | 468 | 456 | 460 | -2 | -0.4% | 37,000 |
| 2017/12/05 | 462 | 467 | 458 | 462 | ±0 | ±0% | 118,000 |
| 2017/12/04 | 465 | 470 | 459 | 462 | ±0 | ±0% | 103,000 |
| 2017/12/01 | 460 | 464 | 460 | 462 | +3 | +0.7% | 28,000 |
| 2017/11/30 | 460 | 469 | 457 | 459 | ±0 | ±0% | 109,000 |
| 2017/11/29 | 462 | 477 | 457 | 459 | ±0 | ±0% | 103,000 |
| 2017/11/28 | 461 | 461 | 458 | 459 | -2 | -0.4% | 28,000 |
| 2017/11/27 | 462 | 465 | 458 | 461 | -1 | -0.2% | 23,000 |
| 2017/11/24 | 464 | 464 | 454 | 462 | ±0 | ±0% | 45,000 |
| 2017/11/22 | 464 | 468 | 460 | 462 | -2 | -0.4% | 38,000 |
| 2017/11/21 | 467 | 468 | 462 | 464 | -1 | -0.2% | 34,000 |
| 2017/11/20 | 466 | 470 | 462 | 465 | -1 | -0.2% | 55,000 |
| 2017/11/17 | 477 | 478 | 465 | 466 | -4 | -0.9% | 38,000 |
| 2017/11/16 | 470 | 474 | 466 | 470 | ±0 | ±0% | 38,000 |
| 2017/11/15 | 480 | 480 | 469 | 470 | -15 | -3.1% | 47,000 |
| 2017/11/14 | 481 | 485 | 472 | 485 | +10 | +2.1% | 40,000 |
| 2017/11/13 | 486 | 486 | 474 | 475 | -15 | -3.1% | 18,000 |
| 2017/11/10 | 465 | 492 | 464 | 490 | +1 | +0.2% | 69,000 |
| 2017/11/09 | 491 | 497 | 475 | 489 | -7 | -1.4% | 52,000 |
| 2017/11/08 | 497 | 497 | 490 | 496 | -1 | -0.2% | 40,000 |
| 2017/11/07 | 497 | 497 | 490 | 497 | ±0 | ±0% | 78,000 |
| 2017/11/06 | 499 | 504 | 496 | 497 | ±0 | ±0% | 85,000 |
| 2017/11/02 | 499 | 499 | 494 | 497 | -2 | -0.4% | 28,000 |
| 2017/11/01 | 488 | 499 | 487 | 499 | +12 | +2.5% | 34,000 |
| 2017/10/31 | 500 | 500 | 487 | 487 | -12 | -2.4% | 66,000 |
| 2017/10/30 | 494 | 499 | 485 | 499 | +9 | +1.8% | 109,000 |
| 2017/10/27 | 486 | 490 | 486 | 490 | +4 | +0.8% | 17,000 |
| 2017/10/26 | 484 | 491 | 482 | 486 | -4 | -0.8% | 47,000 |
| 2017/10/25 | 493 | 498 | 488 | 490 | -2 | -0.4% | 29,000 |
| 2017/10/24 | 495 | 500 | 492 | 492 | -6 | -1.2% | 61,000 |
| 2017/10/23 | 495 | 498 | 494 | 498 | +10 | +2% | 27,000 |
| 2017/10/20 | 491 | 494 | 480 | 488 | -3 | -0.6% | 69,000 |
| 2017/10/19 | 490 | 493 | 490 | 491 | -1 | -0.2% | 38,000 |
| 2017/10/18 | 491 | 493 | 490 | 492 | +1 | +0.2% | 20,000 |
| 2017/10/17 | 493 | 493 | 488 | 491 | -3 | -0.6% | 39,000 |
| 2017/10/16 | 480 | 498 | 480 | 494 | +11 | +2.3% | 59,000 |
| 2017/10/13 | 474 | 488 | 474 | 483 | +6 | +1.3% | 47,000 |
| 2017/10/12 | 485 | 488 | 476 | 477 | -11 | -2.3% | 47,000 |
| 2017/10/11 | 489 | 489 | 483 | 488 | +4 | +0.8% | 30,000 |
| 2017/10/10 | 484 | 487 | 480 | 484 | +1 | +0.2% | 36,000 |
1801～
1850
件表示中 / 3696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 | 92,900円 | +1.8% | +19.7% | 4.20% | 9.61倍 | 0.66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 | 305,000円 | +1.9% | -6.8% | 3.38% | 13.55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 | 635,000円 | +7.7% | +3.6% | 3.15% | 9.05倍 | 1.10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 |
| 安田倉庫 | 186,600円 | +3.8% | +0.5% | 3.11% | 16.38倍 | 0.58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 |
| 渋沢倉 | 369,000円 | +6.9% | +8.0% | 3.52% | 11.07倍 | 0.85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
