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 |
|---|---|---|---|---|---|---|---|
| 2015/05/25 | 3,835 | 3,865 | 3,810 | 3,840 | +5 | +0.1% | 65,200 |
| 2015/05/22 | 3,840 | 3,870 | 3,800 | 3,835 | -5 | -0.1% | 55,700 |
| 2015/05/21 | 3,845 | 3,855 | 3,810 | 3,840 | -25 | -0.6% | 70,500 |
| 2015/05/20 | 3,915 | 3,920 | 3,845 | 3,865 | -30 | -0.8% | 74,000 |
| 2015/05/19 | 3,925 | 3,940 | 3,890 | 3,895 | -60 | -1.5% | 72,200 |
| 2015/05/18 | 3,935 | 3,985 | 3,910 | 3,955 | -20 | -0.5% | 47,500 |
| 2015/05/15 | 3,945 | 3,985 | 3,910 | 3,975 | +55 | +1.4% | 63,200 |
| 2015/05/14 | 3,870 | 3,940 | 3,850 | 3,920 | +50 | +1.3% | 74,800 |
| 2015/05/13 | 3,900 | 3,905 | 3,865 | 3,870 | -20 | -0.5% | 53,800 |
| 2015/05/12 | 3,915 | 3,915 | 3,865 | 3,890 | +10 | +0.3% | 42,500 |
| 2015/05/11 | 3,835 | 3,900 | 3,785 | 3,880 | +45 | +1.2% | 82,900 |
| 2015/05/08 | 3,965 | 3,965 | 3,820 | 3,835 | -135 | -3.4% | 106,300 |
| 2015/05/07 | 4,005 | 4,080 | 3,950 | 3,970 | -60 | -1.5% | 126,600 |
| 2015/05/01 | 3,985 | 4,045 | 3,980 | 4,030 | -10 | -0.2% | 77,800 |
| 2015/04/30 | 4,025 | 4,095 | 4,000 | 4,040 | +5 | +0.1% | 96,700 |
| 2015/04/28 | 3,990 | 4,040 | 3,965 | 4,035 | +35 | +0.9% | 68,900 |
| 2015/04/27 | 3,965 | 4,000 | 3,935 | 4,000 | +45 | +1.1% | 37,900 |
| 2015/04/24 | 3,960 | 3,970 | 3,910 | 3,955 | -35 | -0.9% | 60,100 |
| 2015/04/23 | 4,010 | 4,010 | 3,945 | 3,990 | -35 | -0.9% | 121,500 |
| 2015/04/22 | 3,995 | 4,035 | 3,995 | 4,025 | +50 | +1.3% | 41,000 |
| 2015/04/21 | 3,920 | 3,980 | 3,875 | 3,975 | +45 | +1.1% | 38,600 |
| 2015/04/20 | 3,895 | 3,955 | 3,870 | 3,930 | +5 | +0.1% | 41,400 |
| 2015/04/17 | 3,975 | 4,000 | 3,910 | 3,925 | -40 | -1% | 56,300 |
| 2015/04/16 | 3,995 | 4,010 | 3,915 | 3,965 | +5 | +0.1% | 69,300 |
| 2015/04/15 | 3,930 | 4,040 | 3,900 | 3,960 | +5 | +0.1% | 65,000 |
| 2015/04/14 | 3,860 | 3,955 | 3,850 | 3,955 | +110 | +2.9% | 68,300 |
| 2015/04/13 | 3,865 | 3,865 | 3,820 | 3,845 | -10 | -0.3% | 27,900 |
| 2015/04/10 | 3,840 | 3,875 | 3,800 | 3,855 | +45 | +1.2% | 90,500 |
| 2015/04/09 | 3,835 | 3,835 | 3,755 | 3,810 | -25 | -0.7% | 88,600 |
| 2015/04/08 | 3,875 | 3,910 | 3,820 | 3,835 | -10 | -0.3% | 92,900 |
| 2015/04/07 | 3,790 | 3,935 | 3,775 | 3,845 | +55 | +1.5% | 81,200 |
| 2015/04/06 | 3,770 | 3,820 | 3,735 | 3,790 | -5 | -0.1% | 41,200 |
| 2015/04/03 | 3,785 | 3,820 | 3,745 | 3,795 | -30 | -0.8% | 42,500 |
| 2015/04/02 | 3,760 | 3,855 | 3,750 | 3,825 | +90 | +2.4% | 72,200 |
| 2015/04/01 | 3,760 | 3,815 | 3,715 | 3,735 | -30 | -0.8% | 96,000 |
| 2015/03/31 | 3,750 | 3,835 | 3,740 | 3,765 | +115 | +3.2% | 111,300 |
| 2015/03/30 | 3,655 | 3,665 | 3,600 | 3,650 | +35 | +1% | 52,500 |
| 2015/03/27 | 3,675 | 3,700 | 3,580 | 3,615 | -30 | -0.8% | 28,800 |
| 2015/03/26 | 3,690 | 3,690 | 3,630 | 3,645 | -50 | -1.4% | 58,700 |
| 2015/03/25 | 3,730 | 3,740 | 3,655 | 3,695 | -30 | -0.8% | 48,500 |
| 2015/03/24 | 3,685 | 3,740 | 3,685 | 3,725 | +55 | +1.5% | 62,900 |
| 2015/03/23 | 3,700 | 3,730 | 3,645 | 3,670 | +10 | +0.3% | 53,200 |
| 2015/03/20 | 3,650 | 3,710 | 3,635 | 3,660 | +30 | +0.8% | 104,400 |
| 2015/03/19 | 3,585 | 3,645 | 3,585 | 3,630 | -25 | -0.7% | 43,600 |
| 2015/03/18 | 3,680 | 3,690 | 3,620 | 3,655 | -25 | -0.7% | 49,800 |
| 2015/03/17 | 3,625 | 3,695 | 3,595 | 3,680 | +70 | +1.9% | 70,200 |
| 2015/03/16 | 3,545 | 3,630 | 3,530 | 3,610 | +105 | +3% | 114,900 |
| 2015/03/13 | 3,355 | 3,515 | 3,330 | 3,505 | +165 | +4.9% | 172,300 |
| 2015/03/12 | 3,370 | 3,385 | 3,310 | 3,340 | -45 | -1.3% | 96,800 |
| 2015/03/11 | 3,370 | 3,395 | 3,355 | 3,385 | +5 | +0.1% | 39,300 |
2451～
2500
件表示中 / 3712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 | 200,900円 | +7.6% | +5.6% | 2.76% | 9.12倍 | 0.76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 | 251,200円 | +5.6% | +12.2% | 5.57% | 16.77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 |
| イエローハット | 151,200円 | +10.3% | +2.1% | 3.84% | 11.76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 | 1,031,000円 | +3.0% | +1.0% | 1.55% | 15.76倍 | 1.13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 |
| コメダ | 282,000円 | +16.6% | +15.8% | 2.13% | 18.95倍 | 2.81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 |
市場注目の銘柄
チャート関連のコラム
