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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,026 | 2,063 | 2,020 | 2,056 | +4 | +0.2% | 136,100 |
| 2025/01/16 | 2,065 | 2,068 | 2,042 | 2,052 | -15 | -0.7% | 164,600 |
| 2025/01/15 | 2,101 | 2,103 | 2,058 | 2,067 | -34 | -1.6% | 109,500 |
| 2025/01/14 | 2,120 | 2,135 | 2,100 | 2,101 | -26 | -1.2% | 98,000 |
| 2025/01/10 | 2,109 | 2,134 | 2,091 | 2,127 | +5 | +0.2% | 122,600 |
| 2025/01/09 | 2,151 | 2,165 | 2,120 | 2,122 | -50 | -2.3% | 141,300 |
| 2025/01/08 | 2,187 | 2,195 | 2,172 | 2,172 | -43 | -1.9% | 121,800 |
| 2025/01/07 | 2,229 | 2,229 | 2,187 | 2,215 | -21 | -0.9% | 194,400 |
| 2025/01/06 | 2,328 | 2,328 | 2,236 | 2,236 | -111 | -4.7% | 144,200 |
| 2024/12/30 | 2,330 | 2,369 | 2,328 | 2,347 | +36 | +1.6% | 147,100 |
| 2024/12/27 | 2,318 | 2,339 | 2,301 | 2,311 | -32 | -1.4% | 118,300 |
| 2024/12/26 | 2,347 | 2,352 | 2,323 | 2,343 | -6 | -0.3% | 121,700 |
| 2024/12/25 | 2,330 | 2,349 | 2,292 | 2,349 | -6 | -0.3% | 145,700 |
| 2024/12/24 | 2,382 | 2,399 | 2,355 | 2,355 | -31 | -1.3% | 94,700 |
| 2024/12/23 | 2,360 | 2,396 | 2,360 | 2,386 | +47 | +2% | 172,300 |
| 2024/12/20 | 2,343 | 2,370 | 2,339 | 2,339 | +31 | +1.3% | 177,300 |
| 2024/12/19 | 2,321 | 2,340 | 2,305 | 2,308 | -13 | -0.6% | 69,200 |
| 2024/12/18 | 2,344 | 2,360 | 2,308 | 2,321 | +11 | +0.5% | 153,600 |
| 2024/12/17 | 2,337 | 2,369 | 2,310 | 2,310 | -21 | -0.9% | 99,200 |
| 2024/12/16 | 2,370 | 2,370 | 2,309 | 2,331 | -50 | -2.1% | 161,400 |
| 2024/12/13 | 2,296 | 2,394 | 2,289 | 2,381 | +78 | +3.4% | 306,200 |
| 2024/12/12 | 2,253 | 2,316 | 2,253 | 2,303 | +71 | +3.2% | 252,400 |
| 2024/12/11 | 2,207 | 2,241 | 2,206 | 2,232 | +32 | +1.5% | 128,800 |
| 2024/12/10 | 2,220 | 2,220 | 2,179 | 2,200 | +3 | +0.1% | 118,600 |
| 2024/12/09 | 2,166 | 2,208 | 2,166 | 2,197 | +31 | +1.4% | 126,000 |
| 2024/12/06 | 2,151 | 2,166 | 2,132 | 2,166 | +7 | +0.3% | 87,800 |
| 2024/12/05 | 2,167 | 2,173 | 2,151 | 2,159 | -13 | -0.6% | 76,600 |
| 2024/12/04 | 2,185 | 2,192 | 2,157 | 2,172 | -28 | -1.3% | 76,800 |
| 2024/12/03 | 2,168 | 2,226 | 2,168 | 2,200 | +36 | +1.7% | 92,000 |
| 2024/12/02 | 2,147 | 2,175 | 2,145 | 2,164 | +17 | +0.8% | 82,900 |
| 2024/11/29 | 2,145 | 2,173 | 2,145 | 2,147 | +13 | +0.6% | 72,000 |
| 2024/11/28 | 2,113 | 2,146 | 2,113 | 2,134 | +1 | ±0% | 70,800 |
| 2024/11/27 | 2,165 | 2,165 | 2,109 | 2,133 | -33 | -1.5% | 107,200 |
| 2024/11/26 | 2,166 | 2,178 | 2,130 | 2,166 | -6 | -0.3% | 108,900 |
| 2024/11/25 | 2,213 | 2,239 | 2,172 | 2,172 | -38 | -1.7% | 168,300 |
| 2024/11/22 | 2,190 | 2,227 | 2,187 | 2,210 | +11 | +0.5% | 52,600 |
| 2024/11/21 | 2,206 | 2,219 | 2,190 | 2,199 | -11 | -0.5% | 60,900 |
| 2024/11/20 | 2,208 | 2,217 | 2,200 | 2,210 | -1 | ±0% | 68,800 |
| 2024/11/19 | 2,198 | 2,214 | 2,183 | 2,211 | +28 | +1.3% | 58,900 |
| 2024/11/18 | 2,182 | 2,204 | 2,176 | 2,183 | -4 | -0.2% | 83,300 |
| 2024/11/15 | 2,212 | 2,212 | 2,181 | 2,187 | -8 | -0.4% | 91,700 |
| 2024/11/14 | 2,209 | 2,222 | 2,195 | 2,195 | -14 | -0.6% | 49,600 |
| 2024/11/13 | 2,222 | 2,241 | 2,205 | 2,209 | -42 | -1.9% | 76,800 |
| 2024/11/12 | 2,280 | 2,289 | 2,242 | 2,251 | -21 | -0.9% | 80,500 |
| 2024/11/11 | 2,262 | 2,275 | 2,241 | 2,272 | +18 | +0.8% | 54,700 |
| 2024/11/08 | 2,287 | 2,287 | 2,245 | 2,254 | +11 | +0.5% | 80,300 |
| 2024/11/07 | 2,235 | 2,286 | 2,226 | 2,243 | +2 | +0.1% | 146,500 |
| 2024/11/06 | 2,230 | 2,265 | 2,219 | 2,241 | +30 | +1.4% | 89,100 |
| 2024/11/05 | 2,259 | 2,259 | 2,210 | 2,211 | -20 | -0.9% | 113,300 |
| 2024/11/01 | 2,250 | 2,256 | 2,230 | 2,231 | -37 | -1.6% | 72,100 |
101～
150
件表示中 / 3721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 | 204,300円 | +7.6% | +5.6% | 2.72% | 9.28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 |
| リョーサン菱 | 253,300円 | +5.6% | +12.2% | 5.53% | 16.91倍 | 0.77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 |
| あいＨＤ | 243,200円 | +36.5% | -43.0% | 4.11% | 6.08倍 | 1.22倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| イエローハット | 151,500円 | +10.3% | +2.1% | 3.83% | 11.72倍 | 1.11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 |
| 伊藤忠食 | 995,000円 | +3.0% | +1.0% | 1.61% | 15.21倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
