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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,690 | 1,710 | 1,684 | 1,686 | -12 | -0.7% | 99,400 |
| 2022/06/22 | 1,732 | 1,733 | 1,698 | 1,698 | -26 | -1.5% | 121,700 |
| 2022/06/21 | 1,700 | 1,743 | 1,687 | 1,724 | +59 | +3.5% | 260,900 |
| 2022/06/20 | 1,696 | 1,707 | 1,658 | 1,665 | -21 | -1.2% | 333,900 |
| 2022/06/17 | 1,660 | 1,695 | 1,654 | 1,686 | -27 | -1.6% | 331,700 |
| 2022/06/16 | 1,746 | 1,756 | 1,710 | 1,713 | +5 | +0.3% | 140,900 |
| 2022/06/15 | 1,740 | 1,746 | 1,707 | 1,708 | -38 | -2.2% | 188,200 |
| 2022/06/14 | 1,740 | 1,756 | 1,731 | 1,746 | -21 | -1.2% | 247,500 |
| 2022/06/13 | 1,778 | 1,791 | 1,761 | 1,767 | -41 | -2.3% | 199,900 |
| 2022/06/10 | 1,848 | 1,849 | 1,808 | 1,808 | -53 | -2.8% | 237,900 |
| 2022/06/09 | 1,875 | 1,886 | 1,861 | 1,861 | -21 | -1.1% | 143,700 |
| 2022/06/08 | 1,874 | 1,896 | 1,874 | 1,882 | +27 | +1.5% | 123,400 |
| 2022/06/07 | 1,854 | 1,872 | 1,851 | 1,855 | +3 | +0.2% | 160,700 |
| 2022/06/06 | 1,840 | 1,857 | 1,837 | 1,852 | -10 | -0.5% | 122,000 |
| 2022/06/03 | 1,870 | 1,885 | 1,858 | 1,862 | ±0 | ±0% | 97,300 |
| 2022/06/02 | 1,865 | 1,875 | 1,847 | 1,862 | -17 | -0.9% | 140,900 |
| 2022/06/01 | 1,840 | 1,887 | 1,840 | 1,879 | +35 | +1.9% | 155,500 |
| 2022/05/31 | 1,841 | 1,854 | 1,831 | 1,844 | -2 | -0.1% | 265,900 |
| 2022/05/30 | 1,856 | 1,866 | 1,836 | 1,846 | +24 | +1.3% | 384,800 |
| 2022/05/27 | 1,873 | 1,873 | 1,816 | 1,822 | -24 | -1.3% | 261,300 |
| 2022/05/26 | 1,870 | 1,887 | 1,843 | 1,846 | -28 | -1.5% | 128,300 |
| 2022/05/25 | 1,878 | 1,897 | 1,866 | 1,874 | -4 | -0.2% | 157,700 |
| 2022/05/24 | 1,896 | 1,902 | 1,865 | 1,878 | -22 | -1.2% | 118,400 |
| 2022/05/23 | 1,879 | 1,903 | 1,868 | 1,900 | +32 | +1.7% | 183,200 |
| 2022/05/20 | 1,822 | 1,884 | 1,817 | 1,868 | +56 | +3.1% | 233,200 |
| 2022/05/19 | 1,752 | 1,817 | 1,750 | 1,812 | +20 | +1.1% | 252,200 |
| 2022/05/18 | 1,817 | 1,824 | 1,786 | 1,792 | -8 | -0.4% | 272,000 |
| 2022/05/17 | 1,810 | 1,820 | 1,793 | 1,800 | -11 | -0.6% | 314,400 |
| 2022/05/16 | 1,845 | 1,860 | 1,805 | 1,811 | -45 | -2.4% | 290,000 |
| 2022/05/13 | 1,820 | 1,858 | 1,820 | 1,856 | +35 | +1.9% | 391,300 |
| 2022/05/12 | 1,868 | 1,870 | 1,816 | 1,821 | -70 | -3.7% | 288,800 |
| 2022/05/11 | 1,920 | 1,937 | 1,887 | 1,891 | -59 | -3% | 251,500 |
| 2022/05/10 | 1,930 | 1,965 | 1,904 | 1,950 | +8 | +0.4% | 258,900 |
| 2022/05/09 | 1,983 | 1,985 | 1,937 | 1,942 | -66 | -3.3% | 289,000 |
| 2022/05/06 | 2,008 | 2,013 | 1,990 | 2,008 | -17 | -0.8% | 190,600 |
| 2022/05/02 | 2,059 | 2,074 | 2,002 | 2,025 | -5 | -0.2% | 143,000 |
| 2022/04/28 | 2,000 | 2,045 | 1,992 | 2,030 | +44 | +2.2% | 304,100 |
| 2022/04/27 | 1,989 | 1,993 | 1,963 | 1,986 | -53 | -2.6% | 433,800 |
| 2022/04/26 | 2,045 | 2,048 | 2,020 | 2,039 | -11 | -0.5% | 188,200 |
| 2022/04/25 | 2,035 | 2,063 | 2,033 | 2,050 | -32 | -1.5% | 251,200 |
| 2022/04/22 | 2,079 | 2,086 | 2,068 | 2,082 | -26 | -1.2% | 220,700 |
| 2022/04/21 | 2,066 | 2,116 | 2,065 | 2,108 | +30 | +1.4% | 280,300 |
| 2022/04/20 | 2,111 | 2,123 | 2,076 | 2,078 | -40 | -1.9% | 242,400 |
| 2022/04/19 | 2,106 | 2,123 | 2,098 | 2,118 | +18 | +0.9% | 205,100 |
| 2022/04/18 | 2,131 | 2,131 | 2,075 | 2,100 | -62 | -2.9% | 168,800 |
| 2022/04/15 | 2,157 | 2,186 | 2,150 | 2,162 | -45 | -2% | 152,700 |
| 2022/04/14 | 2,172 | 2,208 | 2,171 | 2,207 | +18 | +0.8% | 214,500 |
| 2022/04/13 | 2,187 | 2,202 | 2,173 | 2,189 | +9 | +0.4% | 225,400 |
| 2022/04/12 | 2,200 | 2,223 | 2,173 | 2,180 | -64 | -2.9% | 245,000 |
| 2022/04/11 | 2,250 | 2,266 | 2,227 | 2,244 | -41 | -1.8% | 139,100 |
701～
750
件表示中 / 3692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 | 194,400円 | +7.6% | +5.6% | 2.85% | 8.83倍 | 0.74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 | 139,700円 | +2.3% | +2.7% | 2.51% | 11.79倍 | 1.05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 |
| リョーサン菱 | 240,300円 | - | - | 5.83% | 12.03倍 | 0.74倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| ハピネット | 539,000円 | +2.7% | +27.0% | 2.41% | 17.92倍 | 2.28倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 円谷フィール | 186,800円 | +9.2% | +24.4% | 2.14% | 10.02倍 | 2.64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 |
市場注目の銘柄
チャート関連のコラム
