トラスコ中山の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 2,064 | 2,083 | 2,052 | 2,063 | -29 | -1.4% | 133,000 |
| 2022/10/06 | 2,096 | 2,125 | 2,089 | 2,092 | +15 | +0.7% | 171,300 |
| 2022/10/05 | 2,061 | 2,078 | 2,038 | 2,077 | +26 | +1.3% | 212,700 |
| 2022/10/04 | 2,011 | 2,057 | 2,011 | 2,051 | +80 | +4.1% | 145,800 |
| 2022/10/03 | 1,974 | 1,984 | 1,951 | 1,971 | -21 | -1.1% | 95,400 |
| 2022/09/30 | 2,056 | 2,060 | 1,975 | 1,992 | -87 | -4.2% | 163,600 |
| 2022/09/29 | 1,995 | 2,083 | 1,986 | 2,079 | +108 | +5.5% | 326,200 |
| 2022/09/28 | 1,960 | 1,972 | 1,941 | 1,971 | +9 | +0.5% | 120,100 |
| 2022/09/27 | 1,961 | 1,989 | 1,959 | 1,962 | +8 | +0.4% | 105,300 |
| 2022/09/26 | 1,971 | 1,979 | 1,935 | 1,954 | -31 | -1.6% | 151,500 |
| 2022/09/22 | 1,945 | 1,992 | 1,945 | 1,985 | +16 | +0.8% | 105,000 |
| 2022/09/21 | 1,967 | 1,991 | 1,967 | 1,969 | -10 | -0.5% | 105,000 |
| 2022/09/20 | 1,980 | 1,986 | 1,963 | 1,979 | +18 | +0.9% | 71,100 |
| 2022/09/16 | 1,945 | 1,962 | 1,945 | 1,961 | -5 | -0.3% | 99,400 |
| 2022/09/15 | 1,967 | 1,980 | 1,946 | 1,966 | +6 | +0.3% | 98,400 |
| 2022/09/14 | 1,942 | 1,967 | 1,925 | 1,960 | -22 | -1.1% | 106,300 |
| 2022/09/13 | 1,991 | 1,997 | 1,976 | 1,982 | -9 | -0.5% | 67,000 |
| 2022/09/12 | 1,974 | 2,018 | 1,964 | 1,991 | +39 | +2% | 152,000 |
| 2022/09/09 | 1,957 | 1,972 | 1,945 | 1,952 | -14 | -0.7% | 91,300 |
| 2022/09/08 | 1,945 | 1,966 | 1,943 | 1,966 | +40 | +2.1% | 123,300 |
| 2022/09/07 | 1,922 | 1,932 | 1,900 | 1,926 | -3 | -0.2% | 88,600 |
| 2022/09/06 | 1,936 | 1,938 | 1,925 | 1,929 | -7 | -0.4% | 99,100 |
| 2022/09/05 | 1,905 | 1,941 | 1,884 | 1,936 | +31 | +1.6% | 87,100 |
| 2022/09/02 | 1,927 | 1,927 | 1,899 | 1,905 | -24 | -1.2% | 100,400 |
| 2022/09/01 | 1,929 | 1,939 | 1,904 | 1,929 | -29 | -1.5% | 140,400 |
| 2022/08/31 | 1,923 | 1,960 | 1,919 | 1,958 | +9 | +0.5% | 133,000 |
| 2022/08/30 | 1,972 | 1,972 | 1,943 | 1,949 | -17 | -0.9% | 67,000 |
| 2022/08/29 | 1,947 | 1,969 | 1,927 | 1,966 | -21 | -1.1% | 161,900 |
| 2022/08/26 | 1,986 | 2,005 | 1,982 | 1,987 | +13 | +0.7% | 161,300 |
| 2022/08/25 | 1,961 | 1,975 | 1,956 | 1,974 | +13 | +0.7% | 67,500 |
| 2022/08/24 | 1,943 | 1,964 | 1,933 | 1,961 | +31 | +1.6% | 90,000 |
| 2022/08/23 | 1,944 | 1,951 | 1,930 | 1,930 | -40 | -2% | 145,100 |
| 2022/08/22 | 1,972 | 1,992 | 1,962 | 1,970 | -19 | -1% | 122,800 |
| 2022/08/19 | 1,991 | 1,996 | 1,983 | 1,989 | +17 | +0.9% | 86,900 |
| 2022/08/18 | 1,959 | 1,983 | 1,952 | 1,972 | -1 | -0.1% | 93,400 |
| 2022/08/17 | 1,962 | 1,975 | 1,958 | 1,973 | +22 | +1.1% | 100,200 |
| 2022/08/16 | 1,947 | 1,966 | 1,930 | 1,951 | +20 | +1% | 95,900 |
| 2022/08/15 | 1,949 | 1,957 | 1,928 | 1,931 | -19 | -1% | 135,800 |
| 2022/08/12 | 1,931 | 1,962 | 1,913 | 1,950 | +50 | +2.6% | 212,600 |
| 2022/08/10 | 1,898 | 1,908 | 1,852 | 1,900 | -10 | -0.5% | 197,900 |
| 2022/08/09 | 1,950 | 1,952 | 1,880 | 1,910 | -47 | -2.4% | 365,200 |
| 2022/08/08 | 1,952 | 1,964 | 1,938 | 1,957 | +5 | +0.3% | 152,700 |
| 2022/08/05 | 1,908 | 1,957 | 1,907 | 1,952 | +43 | +2.3% | 142,800 |
| 2022/08/04 | 1,917 | 1,917 | 1,890 | 1,909 | +6 | +0.3% | 88,900 |
| 2022/08/03 | 1,916 | 1,916 | 1,888 | 1,903 | -21 | -1.1% | 100,000 |
| 2022/08/02 | 1,928 | 1,936 | 1,904 | 1,924 | -15 | -0.8% | 173,000 |
| 2022/08/01 | 1,900 | 1,939 | 1,899 | 1,939 | +51 | +2.7% | 201,100 |
| 2022/07/29 | 1,901 | 1,904 | 1,878 | 1,888 | -5 | -0.3% | 186,400 |
| 2022/07/28 | 1,882 | 1,893 | 1,858 | 1,893 | +20 | +1.1% | 622,500 |
| 2022/07/27 | 1,884 | 1,884 | 1,855 | 1,873 | -25 | -1.3% | 221,800 |
651～
700
件表示中 / 3714件
類似銘柄と比較する
現在ご覧いただいている「Ｔナカヤマ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｔナカヤマ | 202,600円 | +7.6% | +5.6% | 2.74% | 9.20倍 | 0.77倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| イエローハット | 152,800円 | +10.3% | +2.1% | 3.80% | 11.82倍 | 1.12倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 円谷フィール | 200,900円 | +6.7% | -2.2% | 2.49% | 11.16倍 | 2.45倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| 伊藤忠食 | 1,023,000円 | +3.0% | +1.0% | 1.56% | 15.64倍 | 1.12倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| コメダ | 284,800円 | +16.6% | +15.8% | 2.11% | 19.13倍 | 2.84倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
市場注目の銘柄
チャート関連のコラム
