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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 2,275 | 2,281 | 2,231 | 2,268 | -22 | -1% | 118,300 |
| 2024/10/30 | 2,334 | 2,334 | 2,250 | 2,290 | +4 | +0.2% | 306,600 |
| 2024/10/29 | 2,294 | 2,294 | 2,261 | 2,286 | -1 | ±0% | 80,900 |
| 2024/10/28 | 2,241 | 2,293 | 2,220 | 2,287 | +50 | +2.2% | 113,100 |
| 2024/10/25 | 2,240 | 2,249 | 2,215 | 2,237 | -14 | -0.6% | 97,700 |
| 2024/10/24 | 2,253 | 2,262 | 2,239 | 2,251 | -11 | -0.5% | 65,100 |
| 2024/10/23 | 2,270 | 2,298 | 2,260 | 2,262 | -18 | -0.8% | 74,400 |
| 2024/10/22 | 2,296 | 2,304 | 2,270 | 2,280 | -24 | -1% | 74,100 |
| 2024/10/21 | 2,315 | 2,319 | 2,296 | 2,304 | -15 | -0.6% | 39,100 |
| 2024/10/18 | 2,336 | 2,343 | 2,316 | 2,319 | -8 | -0.3% | 35,200 |
| 2024/10/17 | 2,348 | 2,353 | 2,327 | 2,327 | -22 | -0.9% | 48,900 |
| 2024/10/16 | 2,362 | 2,393 | 2,341 | 2,349 | -52 | -2.2% | 75,800 |
| 2024/10/15 | 2,397 | 2,406 | 2,366 | 2,401 | +38 | +1.6% | 84,600 |
| 2024/10/11 | 2,377 | 2,384 | 2,355 | 2,363 | -21 | -0.9% | 53,200 |
| 2024/10/10 | 2,415 | 2,415 | 2,355 | 2,384 | -25 | -1% | 65,800 |
| 2024/10/09 | 2,425 | 2,431 | 2,401 | 2,409 | -7 | -0.3% | 59,800 |
| 2024/10/08 | 2,443 | 2,450 | 2,415 | 2,416 | -52 | -2.1% | 46,000 |
| 2024/10/07 | 2,450 | 2,492 | 2,426 | 2,468 | +41 | +1.7% | 94,400 |
| 2024/10/04 | 2,412 | 2,430 | 2,402 | 2,427 | +6 | +0.2% | 98,400 |
| 2024/10/03 | 2,440 | 2,461 | 2,411 | 2,421 | +22 | +0.9% | 87,400 |
| 2024/10/02 | 2,441 | 2,447 | 2,390 | 2,399 | -56 | -2.3% | 100,600 |
| 2024/10/01 | 2,462 | 2,473 | 2,430 | 2,455 | -17 | -0.7% | 76,800 |
| 2024/09/30 | 2,427 | 2,506 | 2,419 | 2,472 | -39 | -1.6% | 119,800 |
| 2024/09/27 | 2,562 | 2,596 | 2,506 | 2,511 | -53 | -2.1% | 124,200 |
| 2024/09/26 | 2,486 | 2,578 | 2,462 | 2,564 | +125 | +5.1% | 152,400 |
| 2024/09/25 | 2,429 | 2,447 | 2,411 | 2,439 | ±0 | ±0% | 190,700 |
| 2024/09/24 | 2,468 | 2,468 | 2,424 | 2,439 | -13 | -0.5% | 130,200 |
| 2024/09/20 | 2,467 | 2,468 | 2,424 | 2,452 | +28 | +1.2% | 107,700 |
| 2024/09/19 | 2,463 | 2,463 | 2,417 | 2,424 | -8 | -0.3% | 85,100 |
| 2024/09/18 | 2,458 | 2,458 | 2,420 | 2,432 | +2 | +0.1% | 92,400 |
101～
150
件表示中 / 3691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 | 195,200円 | +7.6% | +5.6% | 2.84% | 8.87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 |
| コメダ | 284,300円 | +16.6% | +15.8% | 2.11% | 19.10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 |
| 山 善 | 138,200円 | +0.6% | -4.2% | 3.69% | 15.55倍 | 0.95倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| イエローハット | 135,000円 | +2.3% | +2.7% | 2.59% | 11.40倍 | 1.01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 | 238,100円 | - | - | 5.88% | 11.92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 |
市場注目の銘柄
チャート関連のコラム
