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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 4,655 | 4,660 | 4,605 | 4,625 | -60 | -1.3% | 43,800 |
| 2015/11/26 | 4,675 | 4,695 | 4,660 | 4,685 | +50 | +1.1% | 25,700 |
| 2015/11/25 | 4,665 | 4,665 | 4,585 | 4,635 | ±0 | ±0% | 26,500 |
| 2015/11/24 | 4,590 | 4,650 | 4,585 | 4,635 | +50 | +1.1% | 32,700 |
| 2015/11/20 | 4,590 | 4,590 | 4,550 | 4,585 | +10 | +0.2% | 22,900 |
| 2015/11/19 | 4,555 | 4,595 | 4,515 | 4,575 | +60 | +1.3% | 28,400 |
| 2015/11/18 | 4,555 | 4,565 | 4,500 | 4,515 | -20 | -0.4% | 33,200 |
| 2015/11/17 | 4,420 | 4,540 | 4,415 | 4,535 | +160 | +3.7% | 56,500 |
| 2015/11/16 | 4,400 | 4,405 | 4,360 | 4,375 | -45 | -1% | 30,900 |
| 2015/11/13 | 4,455 | 4,460 | 4,370 | 4,420 | -60 | -1.3% | 54,200 |
| 2015/11/12 | 4,330 | 4,495 | 4,275 | 4,480 | +140 | +3.2% | 75,400 |
| 2015/11/11 | 4,260 | 4,340 | 4,250 | 4,340 | +80 | +1.9% | 26,600 |
| 2015/11/10 | 4,255 | 4,285 | 4,250 | 4,260 | -65 | -1.5% | 22,900 |
| 2015/11/09 | 4,230 | 4,335 | 4,230 | 4,325 | +125 | +3% | 58,800 |
| 2015/11/06 | 4,110 | 4,215 | 4,085 | 4,200 | +110 | +2.7% | 69,700 |
| 2015/11/05 | 4,075 | 4,125 | 4,040 | 4,090 | ±0 | ±0% | 52,000 |
| 2015/11/04 | 4,230 | 4,230 | 4,085 | 4,090 | -50 | -1.2% | 60,100 |
| 2015/11/02 | 4,245 | 4,245 | 4,130 | 4,140 | -120 | -2.8% | 51,700 |
| 2015/10/30 | 4,275 | 4,295 | 4,250 | 4,260 | +20 | +0.5% | 53,200 |
| 2015/10/29 | 4,265 | 4,280 | 4,235 | 4,240 | -25 | -0.6% | 40,700 |
| 2015/10/28 | 4,260 | 4,285 | 4,235 | 4,265 | +5 | +0.1% | 29,200 |
| 2015/10/27 | 4,260 | 4,305 | 4,250 | 4,260 | ±0 | ±0% | 28,900 |
| 2015/10/26 | 4,245 | 4,280 | 4,210 | 4,260 | +15 | +0.4% | 32,100 |
| 2015/10/23 | 4,270 | 4,280 | 4,230 | 4,245 | +35 | +0.8% | 25,900 |
| 2015/10/22 | 4,145 | 4,245 | 4,145 | 4,210 | +15 | +0.4% | 31,700 |
| 2015/10/21 | 4,110 | 4,195 | 4,100 | 4,195 | +95 | +2.3% | 39,700 |
| 2015/10/20 | 4,075 | 4,135 | 4,075 | 4,100 | -10 | -0.2% | 35,500 |
| 2015/10/19 | 4,090 | 4,170 | 4,035 | 4,110 | +20 | +0.5% | 47,900 |
| 2015/10/16 | 4,240 | 4,240 | 4,070 | 4,090 | -80 | -1.9% | 59,900 |
| 2015/10/15 | 4,140 | 4,190 | 4,130 | 4,170 | +10 | +0.2% | 55,100 |
| 2015/10/14 | 4,220 | 4,245 | 4,155 | 4,160 | -120 | -2.8% | 43,300 |
| 2015/10/13 | 4,220 | 4,300 | 4,215 | 4,280 | -5 | -0.1% | 81,200 |
| 2015/10/09 | 4,290 | 4,300 | 4,200 | 4,285 | +20 | +0.5% | 59,600 |
| 2015/10/08 | 4,370 | 4,400 | 4,250 | 4,265 | -110 | -2.5% | 55,200 |
| 2015/10/07 | 4,425 | 4,425 | 4,305 | 4,375 | -50 | -1.1% | 62,700 |
| 2015/10/06 | 4,380 | 4,450 | 4,360 | 4,425 | +100 | +2.3% | 62,500 |
| 2015/10/05 | 4,270 | 4,345 | 4,260 | 4,325 | +95 | +2.2% | 44,600 |
| 2015/10/02 | 4,235 | 4,265 | 4,200 | 4,230 | -5 | -0.1% | 32,700 |
| 2015/10/01 | 4,225 | 4,265 | 4,135 | 4,235 | +20 | +0.5% | 47,600 |
| 2015/09/30 | 4,140 | 4,230 | 4,110 | 4,215 | +215 | +5.4% | 57,300 |
| 2015/09/29 | 4,140 | 4,140 | 3,985 | 4,000 | -155 | -3.7% | 58,400 |
| 2015/09/28 | 4,110 | 4,180 | 4,075 | 4,155 | +25 | +0.6% | 46,800 |
| 2015/09/25 | 4,155 | 4,205 | 4,045 | 4,130 | -25 | -0.6% | 81,900 |
| 2015/09/24 | 4,200 | 4,280 | 4,155 | 4,155 | -120 | -2.8% | 61,400 |
| 2015/09/18 | 4,190 | 4,350 | 4,155 | 4,275 | +85 | +2% | 119,500 |
| 2015/09/17 | 4,180 | 4,220 | 4,155 | 4,190 | +35 | +0.8% | 56,400 |
| 2015/09/16 | 4,185 | 4,190 | 4,120 | 4,155 | +30 | +0.7% | 56,100 |
| 2015/09/15 | 4,180 | 4,230 | 4,125 | 4,125 | -50 | -1.2% | 58,700 |
| 2015/09/14 | 4,265 | 4,300 | 4,135 | 4,175 | -80 | -1.9% | 65,800 |
| 2015/09/11 | 4,110 | 4,285 | 4,110 | 4,255 | +75 | +1.8% | 99,600 |
2351～
2400
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 | 211,500円 | +7.6% | +5.6% | 2.62% | 9.61倍 | 0.80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 | 205,800円 | +6.7% | -2.2% | 2.43% | 11.44倍 | 2.51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 | 154,900円 | +10.3% | +2.1% | 3.74% | 11.94倍 | 1.13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 | 562,000円 | +7.0% | +0.3% | 0.89% | 17.13倍 | 2.23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 | 237,800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
