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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 4,335 | 4,355 | 4,085 | 4,085 | -250 | -5.8% | 111,300 |
| 2015/09/07 | 4,300 | 4,385 | 4,290 | 4,335 | -60 | -1.4% | 42,500 |
| 2015/09/04 | 4,550 | 4,560 | 4,365 | 4,395 | -135 | -3% | 85,700 |
| 2015/09/03 | 4,530 | 4,605 | 4,520 | 4,530 | +35 | +0.8% | 48,800 |
| 2015/09/02 | 4,420 | 4,600 | 4,405 | 4,495 | -80 | -1.7% | 120,500 |
| 2015/09/01 | 4,785 | 4,785 | 4,570 | 4,575 | -135 | -2.9% | 91,700 |
| 2015/08/31 | 4,670 | 4,730 | 4,595 | 4,710 | +65 | +1.4% | 73,000 |
| 2015/08/28 | 4,520 | 4,675 | 4,485 | 4,645 | +250 | +5.7% | 92,800 |
| 2015/08/27 | 4,510 | 4,540 | 4,380 | 4,395 | +25 | +0.6% | 100,400 |
| 2015/08/26 | 4,285 | 4,420 | 4,250 | 4,370 | +170 | +4% | 87,200 |
| 2015/08/25 | 4,160 | 4,425 | 4,115 | 4,200 | -180 | -4.1% | 159,000 |
| 2015/08/24 | 4,540 | 4,675 | 4,380 | 4,380 | -325 | -6.9% | 130,100 |
| 2015/08/21 | 4,640 | 4,760 | 4,640 | 4,705 | -85 | -1.8% | 78,300 |
| 2015/08/20 | 4,800 | 4,935 | 4,790 | 4,790 | -70 | -1.4% | 69,000 |
| 2015/08/19 | 4,965 | 4,985 | 4,855 | 4,860 | -105 | -2.1% | 61,700 |
| 2015/08/18 | 5,000 | 5,050 | 4,935 | 4,965 | +60 | +1.2% | 108,100 |
| 2015/08/17 | 4,735 | 4,915 | 4,720 | 4,905 | +240 | +5.1% | 128,400 |
| 2015/08/14 | 4,740 | 4,740 | 4,615 | 4,665 | -95 | -2% | 124,400 |
| 2015/08/13 | 4,800 | 4,820 | 4,715 | 4,760 | -35 | -0.7% | 134,700 |
| 2015/08/12 | 4,780 | 4,820 | 4,740 | 4,795 | -15 | -0.3% | 133,500 |
| 2015/08/11 | 4,805 | 4,835 | 4,760 | 4,810 | +75 | +1.6% | 139,800 |
| 2015/08/10 | 4,665 | 4,740 | 4,640 | 4,735 | +120 | +2.6% | 137,800 |
| 2015/08/07 | 4,480 | 4,650 | 4,400 | 4,615 | +85 | +1.9% | 165,900 |
| 2015/08/06 | 4,580 | 4,620 | 4,460 | 4,530 | +10 | +0.2% | 110,700 |
| 2015/08/05 | 4,565 | 4,580 | 4,440 | 4,520 | -15 | -0.3% | 86,900 |
| 2015/08/04 | 4,540 | 4,570 | 4,505 | 4,535 | +15 | +0.3% | 73,000 |
| 2015/08/03 | 4,550 | 4,550 | 4,470 | 4,520 | -30 | -0.7% | 81,600 |
| 2015/07/31 | 4,495 | 4,560 | 4,440 | 4,550 | +65 | +1.4% | 89,800 |
| 2015/07/30 | 4,600 | 4,605 | 4,470 | 4,485 | +95 | +2.2% | 194,500 |
| 2015/07/29 | 4,385 | 4,400 | 4,335 | 4,390 | +30 | +0.7% | 55,400 |
| 2015/07/28 | 4,200 | 4,395 | 4,200 | 4,360 | +40 | +0.9% | 102,700 |
| 2015/07/27 | 4,390 | 4,425 | 4,305 | 4,320 | -115 | -2.6% | 97,200 |
| 2015/07/24 | 4,480 | 4,480 | 4,360 | 4,435 | -35 | -0.8% | 112,100 |
| 2015/07/23 | 4,370 | 4,475 | 4,330 | 4,470 | +120 | +2.8% | 95,800 |
| 2015/07/22 | 4,280 | 4,365 | 4,260 | 4,350 | +30 | +0.7% | 120,000 |
| 2015/07/21 | 4,200 | 4,330 | 4,175 | 4,320 | +130 | +3.1% | 107,000 |
| 2015/07/17 | 4,220 | 4,220 | 4,140 | 4,190 | -40 | -0.9% | 76,500 |
| 2015/07/16 | 4,230 | 4,250 | 4,175 | 4,230 | +5 | +0.1% | 87,500 |
| 2015/07/15 | 4,230 | 4,235 | 4,180 | 4,225 | +20 | +0.5% | 57,600 |
| 2015/07/14 | 4,255 | 4,255 | 4,185 | 4,205 | -5 | -0.1% | 73,600 |
| 2015/07/13 | 4,100 | 4,270 | 4,050 | 4,210 | +135 | +3.3% | 128,900 |
| 2015/07/10 | 4,150 | 4,230 | 4,065 | 4,075 | -85 | -2% | 183,400 |
| 2015/07/09 | 3,950 | 4,170 | 3,950 | 4,160 | +195 | +4.9% | 221,200 |
| 2015/07/08 | 4,080 | 4,095 | 3,960 | 3,965 | -170 | -4.1% | 113,000 |
| 2015/07/07 | 4,135 | 4,195 | 4,120 | 4,135 | +55 | +1.3% | 49,000 |
| 2015/07/06 | 4,195 | 4,215 | 4,070 | 4,080 | -155 | -3.7% | 92,700 |
| 2015/07/03 | 4,245 | 4,305 | 4,225 | 4,235 | -10 | -0.2% | 74,500 |
| 2015/07/02 | 4,205 | 4,285 | 4,205 | 4,245 | +40 | +1% | 68,000 |
| 2015/07/01 | 4,180 | 4,230 | 4,145 | 4,205 | +40 | +1% | 73,100 |
| 2015/06/30 | 4,135 | 4,190 | 4,125 | 4,165 | +30 | +0.7% | 73,800 |
2451～
2500
件表示中 / 3787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 | 241,300円 | +10.2% | +13.4% | 2.45% | 10.23倍 | 0.89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 |
| 第一興商 | 170,300円 | +6.3% | +2.2% | 3.93% | 11.44倍 | 1.51倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| リョーサン菱 | 304,500円 | +5.6% | +12.2% | 4.60% | 20.35倍 | 0.93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 | 281,300円 | +36.0% | +26.6% | 3.91% | 14.55倍 | 1.37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 | 171,500円 | +10.3% | +2.1% | 3.38% | 13.11倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
