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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 443 | 443 | 440 | 440 | -5 | -1.1% | 21,000 |
| 2017/07/24 | 443 | 447 | 441 | 445 | +3 | +0.7% | 51,000 |
| 2017/07/21 | 449 | 449 | 427 | 442 | -7 | -1.6% | 45,000 |
| 2017/07/20 | 450 | 450 | 447 | 449 | -1 | -0.2% | 98,000 |
| 2017/07/19 | 449 | 452 | 447 | 450 | +4 | +0.9% | 42,000 |
| 2017/07/18 | 456 | 456 | 446 | 446 | -10 | -2.2% | 40,000 |
| 2017/07/14 | 453 | 457 | 453 | 456 | +6 | +1.3% | 24,000 |
| 2017/07/13 | 451 | 451 | 450 | 450 | -1 | -0.2% | 13,000 |
| 2017/07/12 | 452 | 452 | 451 | 451 | -1 | -0.2% | 15,000 |
| 2017/07/11 | 446 | 453 | 446 | 452 | +4 | +0.9% | 23,000 |
| 2017/07/10 | 453 | 454 | 448 | 448 | ±0 | ±0% | 20,000 |
| 2017/07/07 | 448 | 460 | 448 | 448 | -5 | -1.1% | 45,000 |
| 2017/07/06 | 455 | 455 | 452 | 453 | -2 | -0.4% | 13,000 |
| 2017/07/05 | 457 | 459 | 451 | 455 | -2 | -0.4% | 75,000 |
| 2017/07/04 | 459 | 459 | 453 | 457 | +5 | +1.1% | 60,000 |
| 2017/07/03 | 455 | 455 | 452 | 452 | -3 | -0.7% | 32,000 |
| 2017/06/30 | 455 | 457 | 455 | 455 | -4 | -0.9% | 16,000 |
| 2017/06/29 | 455 | 460 | 455 | 459 | +5 | +1.1% | 20,000 |
| 2017/06/28 | 456 | 464 | 454 | 454 | -7 | -1.5% | 37,000 |
| 2017/06/27 | 459 | 465 | 456 | 461 | ±0 | ±0% | 24,000 |
| 2017/06/26 | 462 | 464 | 459 | 461 | +2 | +0.4% | 15,000 |
| 2017/06/23 | 463 | 464 | 459 | 459 | +2 | +0.4% | 29,000 |
| 2017/06/22 | 454 | 463 | 454 | 457 | -3 | -0.7% | 47,000 |
| 2017/06/21 | 467 | 468 | 460 | 460 | -7 | -1.5% | 31,000 |
| 2017/06/20 | 457 | 467 | 457 | 467 | +10 | +2.2% | 71,000 |
| 2017/06/19 | 454 | 458 | 454 | 457 | +3 | +0.7% | 20,000 |
| 2017/06/16 | 446 | 455 | 446 | 454 | +8 | +1.8% | 75,000 |
| 2017/06/15 | 454 | 455 | 445 | 446 | -8 | -1.8% | 60,000 |
| 2017/06/14 | 459 | 459 | 453 | 454 | +1 | +0.2% | 43,000 |
| 2017/06/13 | 454 | 457 | 451 | 453 | -1 | -0.2% | 29,000 |
| 2017/06/12 | 457 | 457 | 452 | 454 | +1 | +0.2% | 111,000 |
| 2017/06/09 | 455 | 456 | 452 | 453 | ±0 | ±0% | 93,000 |
| 2017/06/08 | 456 | 460 | 452 | 453 | -3 | -0.7% | 77,000 |
| 2017/06/07 | 454 | 457 | 451 | 456 | +2 | +0.4% | 77,000 |
| 2017/06/06 | 456 | 459 | 453 | 454 | -2 | -0.4% | 104,000 |
| 2017/06/05 | 459 | 461 | 456 | 456 | -7 | -1.5% | 17,000 |
| 2017/06/02 | 462 | 469 | 460 | 463 | +7 | +1.5% | 119,000 |
| 2017/06/01 | 450 | 456 | 450 | 456 | +7 | +1.6% | 83,000 |
| 2017/05/31 | 449 | 449 | 448 | 449 | ±0 | ±0% | 59,000 |
| 2017/05/30 | 447 | 450 | 440 | 449 | +2 | +0.4% | 43,000 |
| 2017/05/29 | 447 | 448 | 447 | 447 | +3 | +0.7% | 22,000 |
| 2017/05/26 | 451 | 451 | 443 | 444 | -4 | -0.9% | 19,000 |
| 2017/05/25 | 444 | 449 | 444 | 448 | -1 | -0.2% | 43,000 |
| 2017/05/24 | 451 | 451 | 446 | 449 | +6 | +1.4% | 47,000 |
| 2017/05/23 | 444 | 446 | 439 | 443 | -1 | -0.2% | 34,000 |
| 2017/05/22 | 447 | 447 | 444 | 444 | +2 | +0.5% | 17,000 |
| 2017/05/19 | 444 | 444 | 439 | 442 | -2 | -0.5% | 59,000 |
| 2017/05/18 | 446 | 447 | 442 | 444 | -2 | -0.4% | 30,000 |
| 2017/05/17 | 451 | 454 | 444 | 446 | -3 | -0.7% | 46,000 |
| 2017/05/16 | 441 | 450 | 441 | 449 | +10 | +2.3% | 52,000 |
1901～
1950
件表示中 / 3695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 | 91,600円 | +1.8% | +19.7% | 4.26% | 9.47倍 | 0.65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 | 305,500円 | +3.9% | -0.5% | 3.37% | 12.29倍 | 0.94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 | 535,000円 | +7.7% | +3.6% | 3.74% | 7.63倍 | 0.93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 | 184,900円 | +3.8% | +0.5% | 3.14% | 16.23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 | 337,000円 | +6.9% | +8.0% | 3.86% | 10.11倍 | 0.78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
