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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/09/17 | 2,487 | 2,498 | 2,398 | 2,430 | -50 | -2% | 99,900 |
| 2024/09/13 | 2,527 | 2,537 | 2,479 | 2,480 | -33 | -1.3% | 140,200 |
| 2024/09/12 | 2,570 | 2,573 | 2,506 | 2,513 | +6 | +0.2% | 154,400 |
| 2024/09/11 | 2,546 | 2,557 | 2,492 | 2,507 | -52 | -2% | 131,500 |
| 2024/09/10 | 2,485 | 2,590 | 2,461 | 2,559 | +62 | +2.5% | 162,500 |
| 2024/09/09 | 2,414 | 2,501 | 2,390 | 2,497 | +38 | +1.5% | 125,100 |
| 2024/09/06 | 2,445 | 2,459 | 2,440 | 2,459 | +27 | +1.1% | 70,900 |
| 2024/09/05 | 2,400 | 2,444 | 2,356 | 2,432 | +22 | +0.9% | 68,300 |
| 2024/09/04 | 2,379 | 2,426 | 2,361 | 2,410 | -19 | -0.8% | 89,700 |
| 2024/09/03 | 2,391 | 2,433 | 2,387 | 2,429 | +44 | +1.8% | 69,400 |
| 2024/09/02 | 2,373 | 2,387 | 2,353 | 2,385 | +10 | +0.4% | 68,700 |
| 2024/08/30 | 2,352 | 2,385 | 2,345 | 2,375 | +31 | +1.3% | 201,200 |
| 2024/08/29 | 2,320 | 2,345 | 2,292 | 2,344 | +31 | +1.3% | 81,700 |
| 2024/08/28 | 2,307 | 2,323 | 2,287 | 2,313 | -10 | -0.4% | 100,600 |
| 2024/08/27 | 2,280 | 2,328 | 2,274 | 2,323 | +80 | +3.6% | 87,100 |
| 2024/08/26 | 2,257 | 2,268 | 2,239 | 2,243 | -7 | -0.3% | 85,500 |
| 2024/08/23 | 2,245 | 2,275 | 2,234 | 2,250 | +8 | +0.4% | 76,300 |
| 2024/08/22 | 2,239 | 2,253 | 2,213 | 2,242 | -6 | -0.3% | 72,800 |
| 2024/08/21 | 2,226 | 2,252 | 2,220 | 2,248 | ±0 | ±0% | 43,600 |
| 2024/08/20 | 2,211 | 2,258 | 2,211 | 2,248 | +39 | +1.8% | 59,500 |
151～
200
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
