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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 960 | 978 | 946 | 974 | +20 | +2.1% | 45,700 |
| 2024/11/14 | 951 | 959 | 945 | 954 | +8 | +0.8% | 42,500 |
| 2024/11/13 | 931 | 953 | 930 | 946 | +13 | +1.4% | 44,500 |
| 2024/11/12 | 955 | 955 | 929 | 933 | -26 | -2.7% | 57,700 |
| 2024/11/11 | 978 | 989 | 955 | 959 | -19 | -1.9% | 74,400 |
| 2024/11/08 | 979 | 985 | 968 | 978 | +3 | +0.3% | 35,000 |
| 2024/11/07 | 950 | 978 | 950 | 975 | +35 | +3.7% | 47,200 |
| 2024/11/06 | 933 | 955 | 933 | 940 | +7 | +0.8% | 57,700 |
| 2024/11/05 | 916 | 948 | 914 | 933 | +23 | +2.5% | 52,800 |
| 2024/11/01 | 920 | 920 | 901 | 910 | -17 | -1.8% | 50,300 |
| 2024/10/31 | 913 | 939 | 913 | 927 | +15 | +1.6% | 74,600 |
| 2024/10/30 | 920 | 961 | 911 | 912 | -3 | -0.3% | 277,500 |
| 2024/10/29 | 921 | 923 | 914 | 915 | -4 | -0.4% | 36,700 |
| 2024/10/28 | 901 | 922 | 898 | 919 | +16 | +1.8% | 38,700 |
| 2024/10/25 | 928 | 929 | 897 | 903 | -25 | -2.7% | 45,300 |
| 2024/10/24 | 927 | 935 | 914 | 928 | -12 | -1.3% | 53,500 |
| 2024/10/23 | 959 | 959 | 935 | 940 | -14 | -1.5% | 65,200 |
| 2024/10/22 | 965 | 971 | 953 | 954 | -12 | -1.2% | 78,300 |
| 2024/10/21 | 974 | 974 | 958 | 966 | -4 | -0.4% | 39,300 |
| 2024/10/18 | 960 | 970 | 959 | 970 | +10 | +1% | 52,000 |
| 2024/10/17 | 956 | 965 | 954 | 960 | +7 | +0.7% | 46,200 |
| 2024/10/16 | 944 | 966 | 943 | 953 | +7 | +0.7% | 65,700 |
| 2024/10/15 | 939 | 952 | 935 | 946 | +10 | +1.1% | 52,100 |
| 2024/10/11 | 930 | 936 | 926 | 936 | +7 | +0.8% | 30,900 |
| 2024/10/10 | 935 | 935 | 917 | 929 | +2 | +0.2% | 20,900 |
| 2024/10/09 | 945 | 945 | 925 | 927 | -5 | -0.5% | 31,600 |
| 2024/10/08 | 955 | 960 | 924 | 932 | -36 | -3.7% | 56,500 |
| 2024/10/07 | 960 | 975 | 947 | 968 | +23 | +2.4% | 68,400 |
| 2024/10/04 | 947 | 951 | 936 | 945 | +10 | +1.1% | 40,300 |
| 2024/10/03 | 931 | 940 | 922 | 935 | +19 | +2.1% | 47,100 |
| 2024/10/02 | 916 | 929 | 915 | 916 | ±0 | ±0% | 86,200 |
| 2024/10/01 | 881 | 920 | 881 | 916 | +36 | +4.1% | 54,300 |
| 2024/09/30 | 872 | 885 | 866 | 880 | -21 | -2.3% | 73,300 |
| 2024/09/27 | 903 | 909 | 898 | 901 | -11 | -1.2% | 66,000 |
| 2024/09/26 | 906 | 922 | 901 | 912 | +16 | +1.8% | 96,000 |
| 2024/09/25 | 900 | 900 | 892 | 896 | -6 | -0.7% | 34,100 |
| 2024/09/24 | 931 | 933 | 902 | 902 | -14 | -1.5% | 36,400 |
| 2024/09/20 | 938 | 939 | 916 | 916 | -16 | -1.7% | 74,000 |
| 2024/09/19 | 930 | 935 | 917 | 932 | +15 | +1.6% | 69,500 |
| 2024/09/18 | 899 | 917 | 899 | 917 | +23 | +2.6% | 58,600 |
| 2024/09/17 | 903 | 904 | 884 | 894 | +6 | +0.7% | 49,500 |
| 2024/09/13 | 895 | 904 | 886 | 888 | -10 | -1.1% | 91,700 |
| 2024/09/12 | 878 | 898 | 878 | 898 | +38 | +4.4% | 71,400 |
| 2024/09/11 | 873 | 880 | 853 | 860 | -15 | -1.7% | 73,300 |
| 2024/09/10 | 880 | 885 | 871 | 875 | +3 | +0.3% | 51,000 |
| 2024/09/09 | 858 | 883 | 858 | 872 | -7 | -0.8% | 73,000 |
| 2024/09/06 | 900 | 903 | 874 | 879 | -14 | -1.6% | 62,600 |
| 2024/09/05 | 869 | 899 | 861 | 893 | +19 | +2.2% | 89,200 |
| 2024/09/04 | 877 | 894 | 870 | 874 | -18 | -2% | 78,800 |
| 2024/09/03 | 877 | 901 | 877 | 892 | +12 | +1.4% | 42,700 |
151～
200
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
