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 |
|---|---|---|---|---|---|---|---|
| 2010/09/14 | 267 | 269 | 267 | 268 | +1 | +0.4% | 23,000 |
| 2010/09/13 | 268 | 268 | 267 | 267 | ±0 | ±0% | 34,000 |
| 2010/09/10 | 269 | 269 | 267 | 267 | +2 | +0.8% | 64,000 |
| 2010/09/09 | 264 | 266 | 263 | 265 | +2 | +0.8% | 26,000 |
| 2010/09/08 | 262 | 268 | 261 | 263 | -3 | -1.1% | 34,000 |
| 2010/09/07 | 269 | 269 | 266 | 266 | -1 | -0.4% | 36,000 |
| 2010/09/06 | 265 | 268 | 265 | 267 | +3 | +1.1% | 32,000 |
| 2010/09/03 | 268 | 269 | 264 | 264 | -2 | -0.8% | 26,000 |
| 2010/09/02 | 269 | 269 | 265 | 266 | +2 | +0.8% | 48,000 |
| 2010/09/01 | 270 | 270 | 263 | 264 | ±0 | ±0% | 137,000 |
| 2010/08/31 | 261 | 265 | 261 | 264 | ±0 | ±0% | 36,000 |
| 2010/08/30 | 266 | 266 | 262 | 264 | +4 | +1.5% | 20,000 |
| 2010/08/27 | 260 | 260 | 258 | 260 | ±0 | ±0% | 26,000 |
| 2010/08/26 | 262 | 262 | 258 | 260 | -2 | -0.8% | 27,000 |
| 2010/08/25 | 264 | 264 | 261 | 262 | -4 | -1.5% | 10,000 |
| 2010/08/24 | 268 | 268 | 257 | 266 | -2 | -0.7% | 49,000 |
| 2010/08/23 | 266 | 272 | 266 | 268 | +3 | +1.1% | 79,000 |
| 2010/08/20 | 264 | 265 | 264 | 265 | +1 | +0.4% | 62,000 |
| 2010/08/19 | 262 | 266 | 262 | 264 | +3 | +1.1% | 49,000 |
| 2010/08/18 | 257 | 261 | 256 | 261 | +8 | +3.2% | 51,000 |
| 2010/08/17 | 255 | 255 | 252 | 253 | -2 | -0.8% | 28,000 |
| 2010/08/16 | 252 | 255 | 250 | 255 | +3 | +1.2% | 36,000 |
| 2010/08/13 | 251 | 254 | 250 | 252 | +1 | +0.4% | 27,000 |
| 2010/08/12 | 252 | 252 | 249 | 251 | -2 | -0.8% | 54,000 |
| 2010/08/11 | 257 | 257 | 252 | 253 | -4 | -1.6% | 62,000 |
| 2010/08/10 | 259 | 259 | 255 | 257 | -2 | -0.8% | 41,000 |
| 2010/08/09 | 258 | 260 | 257 | 259 | -1 | -0.4% | 37,000 |
| 2010/08/06 | 255 | 260 | 255 | 260 | +5 | +2% | 39,000 |
| 2010/08/05 | 254 | 255 | 254 | 255 | +1 | +0.4% | 32,000 |
| 2010/08/04 | 259 | 261 | 252 | 254 | -5 | -1.9% | 59,000 |
| 2010/08/03 | 260 | 261 | 257 | 259 | +1 | +0.4% | 25,000 |
| 2010/08/02 | 257 | 259 | 257 | 258 | ±0 | ±0% | 34,000 |
| 2010/07/30 | 260 | 260 | 257 | 258 | -2 | -0.8% | 42,000 |
| 2010/07/29 | 263 | 263 | 260 | 260 | -3 | -1.1% | 15,000 |
| 2010/07/28 | 264 | 264 | 260 | 263 | +1 | +0.4% | 24,000 |
| 2010/07/27 | 260 | 262 | 259 | 262 | +2 | +0.8% | 26,000 |
| 2010/07/26 | 259 | 262 | 259 | 260 | +2 | +0.8% | 38,000 |
| 2010/07/23 | 263 | 264 | 255 | 258 | -6 | -2.3% | 157,000 |
| 2010/07/22 | 264 | 266 | 264 | 264 | ±0 | ±0% | 99,000 |
| 2010/07/21 | 266 | 266 | 264 | 264 | ±0 | ±0% | 42,000 |
| 2010/07/20 | 263 | 265 | 263 | 264 | +1 | +0.4% | 41,000 |
| 2010/07/16 | 263 | 266 | 262 | 263 | -1 | -0.4% | 23,000 |
| 2010/07/15 | 265 | 266 | 263 | 264 | -3 | -1.1% | 22,000 |
| 2010/07/14 | 263 | 267 | 263 | 267 | +5 | +1.9% | 20,000 |
| 2010/07/13 | 267 | 268 | 262 | 262 | -5 | -1.9% | 37,000 |
| 2010/07/12 | 266 | 268 | 266 | 267 | -1 | -0.4% | 19,000 |
| 2010/07/09 | 267 | 268 | 266 | 268 | +2 | +0.8% | 13,000 |
| 2010/07/08 | 265 | 268 | 262 | 266 | +3 | +1.1% | 67,000 |
| 2010/07/07 | 270 | 270 | 263 | 263 | -7 | -2.6% | 58,000 |
| 2010/07/06 | 268 | 270 | 267 | 270 | +3 | +1.1% | 84,000 |
3651～
3700
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
