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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 795 | 822 | 767 | 790 | -5 | -0.6% | 119,500 |
| 2024/08/06 | 829 | 829 | 769 | 795 | +41 | +5.4% | 123,500 |
| 2024/08/05 | 800 | 819 | 702 | 754 | -98 | -11.5% | 366,300 |
| 2024/08/02 | 900 | 902 | 850 | 852 | -78 | -8.4% | 137,800 |
| 2024/08/01 | 977 | 977 | 922 | 930 | -43 | -4.4% | 100,300 |
| 2024/07/31 | 945 | 973 | 942 | 973 | +14 | +1.5% | 130,000 |
| 2024/07/30 | 957 | 962 | 949 | 959 | -13 | -1.3% | 45,300 |
| 2024/07/29 | 945 | 975 | 942 | 972 | +42 | +4.5% | 61,000 |
| 2024/07/26 | 943 | 945 | 925 | 930 | -6 | -0.6% | 71,300 |
| 2024/07/25 | 940 | 943 | 915 | 936 | -18 | -1.9% | 103,700 |
| 2024/07/24 | 977 | 987 | 946 | 954 | -29 | -3% | 138,800 |
| 2024/07/23 | 981 | 992 | 975 | 983 | -2 | -0.2% | 67,100 |
| 2024/07/22 | 998 | 1,004 | 981 | 985 | -17 | -1.7% | 61,300 |
| 2024/07/19 | 1,032 | 1,032 | 1,002 | 1,002 | -30 | -2.9% | 97,100 |
| 2024/07/18 | 1,022 | 1,047 | 1,021 | 1,032 | +2 | +0.2% | 63,100 |
| 2024/07/17 | 1,010 | 1,032 | 1,010 | 1,030 | +25 | +2.5% | 38,300 |
| 2024/07/16 | 1,005 | 1,014 | 998 | 1,005 | +5 | +0.5% | 70,700 |
| 2024/07/12 | 1,002 | 1,032 | 998 | 1,000 | -7 | -0.7% | 90,300 |
| 2024/07/11 | 1,013 | 1,018 | 995 | 1,007 | +9 | +0.9% | 78,500 |
| 2024/07/10 | 1,013 | 1,021 | 992 | 998 | -23 | -2.3% | 107,600 |
| 2024/07/09 | 1,005 | 1,037 | 1,005 | 1,021 | +16 | +1.6% | 109,500 |
| 2024/07/08 | 1,015 | 1,023 | 991 | 1,005 | -1 | -0.1% | 104,200 |
| 2024/07/05 | 1,022 | 1,025 | 1,002 | 1,006 | -16 | -1.6% | 99,000 |
| 2024/07/04 | 1,048 | 1,048 | 1,012 | 1,022 | -15 | -1.4% | 70,900 |
| 2024/07/03 | 1,030 | 1,048 | 1,025 | 1,037 | -11 | -1% | 64,200 |
| 2024/07/02 | 1,027 | 1,048 | 1,021 | 1,048 | +11 | +1.1% | 117,800 |
| 2024/07/01 | 1,079 | 1,079 | 1,037 | 1,037 | -45 | -4.2% | 109,000 |
| 2024/06/28 | 1,089 | 1,089 | 1,061 | 1,082 | ±0 | ±0% | 99,700 |
| 2024/06/27 | 1,096 | 1,108 | 1,069 | 1,082 | +1 | +0.1% | 152,000 |
| 2024/06/26 | 1,069 | 1,082 | 1,068 | 1,081 | +14 | +1.3% | 128,000 |
| 2024/06/25 | 1,081 | 1,087 | 1,059 | 1,067 | +4 | +0.4% | 154,200 |
| 2024/06/24 | 1,040 | 1,065 | 1,028 | 1,063 | +28 | +2.7% | 133,500 |
| 2024/06/21 | 1,057 | 1,072 | 1,032 | 1,035 | -22 | -2.1% | 167,600 |
| 2024/06/20 | 1,012 | 1,057 | 1,012 | 1,057 | +60 | +6% | 207,900 |
| 2024/06/19 | 971 | 1,010 | 971 | 997 | +30 | +3.1% | 76,800 |
| 2024/06/18 | 970 | 979 | 961 | 967 | +8 | +0.8% | 51,900 |
| 2024/06/17 | 964 | 966 | 940 | 959 | -20 | -2% | 83,500 |
| 2024/06/14 | 960 | 989 | 951 | 979 | +27 | +2.8% | 141,000 |
| 2024/06/13 | 986 | 987 | 942 | 952 | -19 | -2% | 117,300 |
| 2024/06/12 | 978 | 996 | 962 | 971 | -16 | -1.6% | 112,100 |
| 2024/06/11 | 1,021 | 1,025 | 980 | 987 | -11 | -1.1% | 171,500 |
| 2024/06/10 | 980 | 1,020 | 973 | 998 | +33 | +3.4% | 234,100 |
| 2024/06/07 | 930 | 970 | 923 | 965 | +37 | +4% | 167,300 |
| 2024/06/06 | 885 | 948 | 883 | 928 | +49 | +5.6% | 234,600 |
| 2024/06/05 | 876 | 886 | 865 | 879 | -4 | -0.5% | 31,500 |
| 2024/06/04 | 880 | 890 | 877 | 883 | +3 | +0.3% | 60,200 |
| 2024/06/03 | 885 | 891 | 871 | 880 | +5 | +0.6% | 50,000 |
| 2024/05/31 | 852 | 875 | 851 | 875 | +22 | +2.6% | 54,400 |
| 2024/05/30 | 848 | 854 | 845 | 853 | ±0 | ±0% | 41,000 |
| 2024/05/29 | 856 | 866 | 851 | 853 | -1 | -0.1% | 25,800 |
251～
300
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
