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 |
|---|---|---|---|---|---|---|---|
| 2010/11/30 | 260 | 262 | 260 | 261 | +1 | +0.4% | 41,000 |
| 2010/11/29 | 258 | 265 | 258 | 260 | +2 | +0.8% | 30,000 |
| 2010/11/26 | 259 | 261 | 254 | 258 | +2 | +0.8% | 40,000 |
| 2010/11/25 | 252 | 258 | 252 | 256 | +5 | +2% | 44,000 |
| 2010/11/24 | 250 | 255 | 250 | 251 | +1 | +0.4% | 60,000 |
| 2010/11/22 | 251 | 252 | 250 | 250 | +1 | +0.4% | 33,000 |
| 2010/11/19 | 249 | 255 | 248 | 249 | +1 | +0.4% | 84,000 |
| 2010/11/18 | 244 | 252 | 244 | 248 | +4 | +1.6% | 54,000 |
| 2010/11/17 | 240 | 244 | 239 | 244 | +2 | +0.8% | 14,000 |
| 2010/11/16 | 244 | 245 | 242 | 242 | -2 | -0.8% | 20,000 |
| 2010/11/15 | 246 | 248 | 243 | 244 | -2 | -0.8% | 25,000 |
| 2010/11/12 | 247 | 249 | 244 | 246 | -3 | -1.2% | 28,000 |
| 2010/11/11 | 250 | 251 | 248 | 249 | -3 | -1.2% | 24,000 |
| 2010/11/10 | 243 | 252 | 243 | 252 | +5 | +2% | 34,000 |
| 2010/11/09 | 250 | 251 | 245 | 247 | -3 | -1.2% | 25,000 |
| 2010/11/08 | 249 | 250 | 249 | 250 | +1 | +0.4% | 32,000 |
| 2010/11/05 | 250 | 252 | 248 | 249 | +5 | +2% | 29,000 |
| 2010/11/04 | 239 | 248 | 239 | 244 | +10 | +4.3% | 69,000 |
| 2010/11/02 | 227 | 236 | 225 | 234 | +8 | +3.5% | 72,000 |
| 2010/11/01 | 236 | 238 | 223 | 226 | -12 | -5% | 96,000 |
| 2010/10/29 | 237 | 238 | 236 | 238 | +2 | +0.8% | 102,000 |
| 2010/10/28 | 242 | 243 | 236 | 236 | -9 | -3.7% | 65,000 |
| 2010/10/27 | 249 | 252 | 245 | 245 | -3 | -1.2% | 31,000 |
| 2010/10/26 | 244 | 248 | 244 | 248 | ±0 | ±0% | 11,000 |
| 2010/10/25 | 248 | 250 | 247 | 248 | -1 | -0.4% | 28,000 |
| 2010/10/22 | 249 | 251 | 249 | 249 | -1 | -0.4% | 16,000 |
| 2010/10/21 | 253 | 253 | 249 | 250 | -2 | -0.8% | 28,000 |
| 2010/10/20 | 260 | 260 | 252 | 252 | -8 | -3.1% | 87,000 |
| 2010/10/19 | 260 | 262 | 259 | 260 | -1 | -0.4% | 31,000 |
| 2010/10/18 | 256 | 262 | 256 | 261 | +5 | +2% | 16,000 |
| 2010/10/15 | 257 | 258 | 256 | 256 | -1 | -0.4% | 12,000 |
| 2010/10/14 | 257 | 258 | 256 | 257 | -2 | -0.8% | 42,000 |
| 2010/10/13 | 265 | 265 | 259 | 259 | -6 | -2.3% | 13,000 |
| 2010/10/12 | 272 | 272 | 265 | 265 | -7 | -2.6% | 17,000 |
| 2010/10/08 | 270 | 274 | 270 | 272 | -3 | -1.1% | 25,000 |
| 2010/10/07 | 275 | 275 | 273 | 275 | +4 | +1.5% | 13,000 |
| 2010/10/06 | 274 | 276 | 271 | 271 | -3 | -1.1% | 27,000 |
| 2010/10/05 | 273 | 275 | 273 | 274 | +1 | +0.4% | 40,000 |
| 2010/10/04 | 271 | 273 | 266 | 273 | +1 | +0.4% | 31,000 |
| 2010/10/01 | 276 | 276 | 271 | 272 | -4 | -1.4% | 22,000 |
| 2010/09/30 | 278 | 278 | 274 | 276 | -1 | -0.4% | 16,000 |
| 2010/09/29 | 275 | 277 | 275 | 277 | +2 | +0.7% | 22,000 |
| 2010/09/28 | 276 | 276 | 274 | 275 | -3 | -1.1% | 27,000 |
| 2010/09/27 | 278 | 278 | 277 | 278 | +4 | +1.5% | 39,000 |
| 2010/09/24 | 274 | 276 | 274 | 274 | ±0 | ±0% | 23,000 |
| 2010/09/22 | 275 | 275 | 274 | 274 | ±0 | ±0% | 17,000 |
| 2010/09/21 | 276 | 276 | 274 | 274 | ±0 | ±0% | 58,000 |
| 2010/09/17 | 272 | 275 | 272 | 274 | +4 | +1.5% | 24,000 |
| 2010/09/16 | 270 | 273 | 268 | 270 | +1 | +0.4% | 89,000 |
| 2010/09/15 | 265 | 271 | 265 | 269 | +1 | +0.4% | 27,000 |
3601～
3650
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
