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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 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 |
| 2015/03/10 | 3,500 | 3,510 | 3,370 | 3,380 | -110 | -3.2% | 95,600 |
| 2015/03/09 | 3,470 | 3,495 | 3,455 | 3,490 | +10 | +0.3% | 52,200 |
| 2015/03/06 | 3,485 | 3,505 | 3,475 | 3,480 | +35 | +1% | 36,400 |
| 2015/03/05 | 3,410 | 3,475 | 3,405 | 3,445 | +25 | +0.7% | 48,500 |
| 2015/03/04 | 3,500 | 3,500 | 3,410 | 3,420 | -60 | -1.7% | 50,400 |
| 2015/03/03 | 3,530 | 3,540 | 3,460 | 3,480 | -40 | -1.1% | 47,800 |
| 2015/03/02 | 3,500 | 3,545 | 3,500 | 3,520 | +25 | +0.7% | 41,000 |
| 2015/02/27 | 3,460 | 3,530 | 3,460 | 3,495 | +45 | +1.3% | 107,400 |
| 2015/02/26 | 3,465 | 3,475 | 3,430 | 3,450 | -25 | -0.7% | 61,000 |
| 2015/02/25 | 3,445 | 3,475 | 3,400 | 3,475 | +60 | +1.8% | 135,000 |
| 2015/02/24 | 3,350 | 3,425 | 3,330 | 3,415 | +90 | +2.7% | 66,600 |
| 2015/02/23 | 3,350 | 3,385 | 3,290 | 3,325 | -45 | -1.3% | 91,800 |
| 2015/02/20 | 3,390 | 3,395 | 3,330 | 3,370 | -65 | -1.9% | 92,100 |
| 2015/02/19 | 3,405 | 3,445 | 3,395 | 3,435 | +30 | +0.9% | 61,900 |
| 2015/02/18 | 3,485 | 3,485 | 3,375 | 3,405 | -55 | -1.6% | 99,300 |
| 2015/02/17 | 3,390 | 3,485 | 3,380 | 3,460 | +105 | +3.1% | 124,900 |
| 2015/02/16 | 3,310 | 3,370 | 3,290 | 3,355 | +45 | +1.4% | 57,900 |
| 2015/02/13 | 3,380 | 3,385 | 3,280 | 3,310 | -50 | -1.5% | 179,000 |
| 2015/02/12 | 3,250 | 3,395 | 3,235 | 3,360 | +75 | +2.3% | 220,300 |
| 2015/02/10 | 3,105 | 3,295 | 3,095 | 3,285 | +230 | +7.5% | 119,700 |
| 2015/02/09 | 3,075 | 3,110 | 3,010 | 3,055 | -10 | -0.3% | 108,700 |
| 2015/02/06 | 3,130 | 3,130 | 3,055 | 3,065 | -50 | -1.6% | 85,800 |
| 2015/02/05 | 3,185 | 3,195 | 3,105 | 3,115 | -70 | -2.2% | 63,500 |
| 2015/02/04 | 3,185 | 3,205 | 3,135 | 3,185 | +35 | +1.1% | 58,800 |
| 2015/02/03 | 3,130 | 3,190 | 3,125 | 3,150 | +45 | +1.4% | 67,300 |
2551～
2600
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
