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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 2,843 | 2,865 | 2,825 | 2,832 | +5 | +0.2% | 96,900 |
| 2018/02/23 | 2,824 | 2,857 | 2,816 | 2,827 | -12 | -0.4% | 124,600 |
| 2018/02/22 | 2,851 | 2,876 | 2,831 | 2,839 | -18 | -0.6% | 150,900 |
| 2018/02/21 | 2,824 | 2,895 | 2,815 | 2,857 | +15 | +0.5% | 210,500 |
| 2018/02/20 | 2,790 | 2,875 | 2,781 | 2,842 | +74 | +2.7% | 373,300 |
| 2018/02/19 | 2,711 | 2,790 | 2,711 | 2,768 | +82 | +3.1% | 229,200 |
| 2018/02/16 | 2,648 | 2,736 | 2,647 | 2,686 | +68 | +2.6% | 259,600 |
| 2018/02/15 | 2,612 | 2,660 | 2,595 | 2,618 | +32 | +1.2% | 274,200 |
| 2018/02/14 | 2,620 | 2,643 | 2,577 | 2,586 | -26 | -1% | 358,900 |
| 2018/02/13 | 2,693 | 2,699 | 2,580 | 2,612 | -68 | -2.5% | 484,400 |
| 2018/02/09 | 2,800 | 2,807 | 2,659 | 2,680 | -172 | -6% | 440,900 |
| 2018/02/08 | 3,040 | 3,130 | 2,739 | 2,852 | -193 | -6.3% | 717,000 |
| 2018/02/07 | 3,145 | 3,180 | 3,035 | 3,045 | -30 | -1% | 126,600 |
| 2018/02/06 | 3,100 | 3,115 | 3,020 | 3,075 | -175 | -5.4% | 245,200 |
| 2018/02/05 | 3,315 | 3,330 | 3,220 | 3,250 | -135 | -4% | 156,000 |
| 2018/02/02 | 3,320 | 3,390 | 3,295 | 3,385 | +60 | +1.8% | 151,200 |
| 2018/02/01 | 3,240 | 3,330 | 3,240 | 3,325 | +100 | +3.1% | 91,500 |
| 2018/01/31 | 3,285 | 3,295 | 3,220 | 3,225 | -75 | -2.3% | 122,000 |
| 2018/01/30 | 3,335 | 3,340 | 3,265 | 3,300 | -30 | -0.9% | 130,600 |
| 2018/01/29 | 3,325 | 3,350 | 3,305 | 3,330 | +25 | +0.8% | 102,500 |
| 2018/01/26 | 3,345 | 3,345 | 3,305 | 3,305 | -30 | -0.9% | 76,800 |
| 2018/01/25 | 3,330 | 3,350 | 3,325 | 3,335 | +15 | +0.5% | 134,900 |
| 2018/01/24 | 3,290 | 3,325 | 3,280 | 3,320 | +60 | +1.8% | 115,200 |
| 2018/01/23 | 3,305 | 3,315 | 3,235 | 3,260 | +25 | +0.8% | 143,600 |
| 2018/01/22 | 3,285 | 3,290 | 3,205 | 3,235 | -35 | -1.1% | 129,500 |
| 2018/01/19 | 3,045 | 3,295 | 3,035 | 3,270 | -10 | -0.3% | 706,900 |
| 2018/01/18 | 3,370 | 3,390 | 3,275 | 3,280 | -70 | -2.1% | 218,400 |
| 2018/01/17 | 3,315 | 3,390 | 3,305 | 3,350 | -30 | -0.9% | 207,100 |
| 2018/01/16 | 3,390 | 3,405 | 3,355 | 3,380 | -15 | -0.4% | 92,100 |
| 2018/01/15 | 3,445 | 3,455 | 3,385 | 3,395 | -15 | -0.4% | 78,800 |
| 2018/01/12 | 3,390 | 3,435 | 3,370 | 3,410 | -15 | -0.4% | 128,500 |
| 2018/01/11 | 3,420 | 3,445 | 3,385 | 3,425 | -25 | -0.7% | 245,100 |
| 2018/01/10 | 3,420 | 3,480 | 3,350 | 3,450 | +85 | +2.5% | 397,600 |
| 2018/01/09 | 3,355 | 3,390 | 3,335 | 3,365 | ±0 | ±0% | 144,600 |
| 2018/01/05 | 3,360 | 3,370 | 3,350 | 3,365 | +15 | +0.4% | 89,100 |
| 2018/01/04 | 3,280 | 3,355 | 3,280 | 3,350 | +65 | +2% | 129,000 |
| 2017/12/29 | 3,300 | 3,315 | 3,275 | 3,285 | -5 | -0.2% | 72,300 |
| 2017/12/28 | 3,325 | 3,350 | 3,285 | 3,290 | -25 | -0.8% | 119,700 |
| 2017/12/27 | 3,325 | 3,335 | 3,290 | 3,315 | -30 | -0.9% | 261,600 |
| 2017/12/26 | 3,390 | 3,400 | 3,335 | 3,345 | -50 | -1.5% | 379,700 |
| 2017/12/25 | 3,395 | 3,410 | 3,395 | 3,395 | +10 | +0.3% | 143,300 |
| 2017/12/22 | 3,345 | 3,400 | 3,345 | 3,385 | +40 | +1.2% | 154,200 |
| 2017/12/21 | 3,345 | 3,350 | 3,325 | 3,345 | +5 | +0.1% | 410,100 |
| 2017/12/20 | 3,260 | 3,350 | 3,250 | 3,340 | +80 | +2.5% | 133,200 |
| 2017/12/19 | 3,290 | 3,300 | 3,260 | 3,260 | -30 | -0.9% | 78,900 |
| 2017/12/18 | 3,285 | 3,320 | 3,285 | 3,290 | +30 | +0.9% | 114,000 |
| 2017/12/15 | 3,260 | 3,285 | 3,225 | 3,260 | +5 | +0.2% | 164,600 |
| 2017/12/14 | 3,235 | 3,270 | 3,235 | 3,255 | +40 | +1.2% | 110,200 |
| 2017/12/13 | 3,215 | 3,225 | 3,205 | 3,215 | +5 | +0.2% | 78,900 |
| 2017/12/12 | 3,220 | 3,235 | 3,205 | 3,210 | ±0 | ±0% | 69,100 |
1801～
1850
件表示中 / 3739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 | 206,100円 | +7.6% | +5.6% | 2.69% | 9.36倍 | 0.78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 |
| 円谷フィール | 212,700円 | +6.7% | -2.2% | 2.35% | 11.82倍 | 2.59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 |
| イエローハット | 152,900円 | +10.3% | +2.1% | 3.79% | 11.79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 |
| ハピネット | 565,000円 | +7.0% | +0.3% | 0.88% | 17.22倍 | 2.24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 |
| あいＨＤ | 237,700円 | +36.5% | -43.0% | 4.21% | 5.94倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
