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 |
|---|---|---|---|---|---|---|---|
| 2012/06/07 | 1,629 | 1,638 | 1,616 | 1,630 | -12 | -0.7% | 72,700 |
| 2012/06/06 | 1,630 | 1,652 | 1,626 | 1,642 | +17 | +1% | 41,100 |
| 2012/06/05 | 1,648 | 1,648 | 1,604 | 1,625 | -3 | -0.2% | 40,000 |
| 2012/06/04 | 1,634 | 1,645 | 1,605 | 1,628 | -39 | -2.3% | 34,900 |
| 2012/06/01 | 1,660 | 1,679 | 1,650 | 1,667 | -21 | -1.2% | 33,700 |
| 2012/05/31 | 1,694 | 1,694 | 1,675 | 1,688 | -23 | -1.3% | 36,300 |
| 2012/05/30 | 1,725 | 1,725 | 1,692 | 1,711 | -17 | -1% | 36,500 |
| 2012/05/29 | 1,702 | 1,729 | 1,684 | 1,728 | +27 | +1.6% | 26,900 |
| 2012/05/28 | 1,708 | 1,735 | 1,695 | 1,701 | +1 | +0.1% | 29,700 |
| 2012/05/25 | 1,690 | 1,719 | 1,680 | 1,700 | +3 | +0.2% | 23,400 |
| 2012/05/24 | 1,715 | 1,732 | 1,690 | 1,697 | -18 | -1% | 31,900 |
| 2012/05/23 | 1,700 | 1,727 | 1,692 | 1,715 | +23 | +1.4% | 43,900 |
| 2012/05/22 | 1,696 | 1,729 | 1,691 | 1,692 | +4 | +0.2% | 30,600 |
| 2012/05/21 | 1,657 | 1,703 | 1,657 | 1,688 | +14 | +0.8% | 20,900 |
| 2012/05/18 | 1,691 | 1,697 | 1,661 | 1,674 | -47 | -2.7% | 28,500 |
| 2012/05/17 | 1,692 | 1,728 | 1,680 | 1,721 | +2 | +0.1% | 28,800 |
| 2012/05/16 | 1,728 | 1,760 | 1,680 | 1,719 | +2 | +0.1% | 63,000 |
| 2012/05/15 | 1,700 | 1,729 | 1,680 | 1,717 | +3 | +0.2% | 77,600 |
| 2012/05/14 | 1,759 | 1,765 | 1,708 | 1,714 | -45 | -2.6% | 56,800 |
| 2012/05/11 | 1,791 | 1,798 | 1,757 | 1,759 | -38 | -2.1% | 71,800 |
| 2012/05/10 | 1,700 | 1,840 | 1,687 | 1,797 | +78 | +4.5% | 92,900 |
| 2012/05/09 | 1,716 | 1,728 | 1,706 | 1,719 | -5 | -0.3% | 26,800 |
| 2012/05/08 | 1,730 | 1,741 | 1,715 | 1,724 | +11 | +0.6% | 48,100 |
| 2012/05/07 | 1,690 | 1,731 | 1,677 | 1,713 | -19 | -1.1% | 33,000 |
| 2012/05/02 | 1,720 | 1,741 | 1,691 | 1,732 | +47 | +2.8% | 73,000 |
| 2012/05/01 | 1,698 | 1,708 | 1,676 | 1,685 | -13 | -0.8% | 23,100 |
| 2012/04/27 | 1,700 | 1,728 | 1,686 | 1,698 | -2 | -0.1% | 44,900 |
| 2012/04/26 | 1,691 | 1,701 | 1,691 | 1,700 | +22 | +1.3% | 19,100 |
| 2012/04/25 | 1,675 | 1,685 | 1,666 | 1,678 | +15 | +0.9% | 27,500 |
| 2012/04/24 | 1,648 | 1,670 | 1,648 | 1,663 | +5 | +0.3% | 15,900 |
| 2012/04/23 | 1,668 | 1,675 | 1,655 | 1,658 | -17 | -1% | 12,200 |
| 2012/04/20 | 1,659 | 1,680 | 1,659 | 1,675 | +16 | +1% | 12,500 |
| 2012/04/19 | 1,704 | 1,704 | 1,653 | 1,659 | -62 | -3.6% | 28,600 |
| 2012/04/18 | 1,685 | 1,729 | 1,677 | 1,721 | +53 | +3.2% | 24,600 |
| 2012/04/17 | 1,664 | 1,673 | 1,644 | 1,668 | -4 | -0.2% | 9,200 |
| 2012/04/16 | 1,682 | 1,686 | 1,668 | 1,672 | -33 | -1.9% | 15,500 |
| 2012/04/13 | 1,710 | 1,710 | 1,692 | 1,705 | +33 | +2% | 26,400 |
| 2012/04/12 | 1,663 | 1,678 | 1,641 | 1,672 | +8 | +0.5% | 29,600 |
| 2012/04/11 | 1,630 | 1,690 | 1,630 | 1,664 | +7 | +0.4% | 25,900 |
| 2012/04/10 | 1,624 | 1,666 | 1,620 | 1,657 | +39 | +2.4% | 25,500 |
| 2012/04/09 | 1,637 | 1,637 | 1,611 | 1,618 | -34 | -2.1% | 16,700 |
| 2012/04/06 | 1,682 | 1,682 | 1,650 | 1,652 | -40 | -2.4% | 23,000 |
| 2012/04/05 | 1,693 | 1,693 | 1,681 | 1,692 | -3 | -0.2% | 17,900 |
| 2012/04/04 | 1,691 | 1,696 | 1,673 | 1,695 | +15 | +0.9% | 37,000 |
| 2012/04/03 | 1,670 | 1,690 | 1,668 | 1,680 | +2 | +0.1% | 27,700 |
| 2012/04/02 | 1,690 | 1,697 | 1,678 | 1,678 | -10 | -0.6% | 20,800 |
| 2012/03/30 | 1,687 | 1,695 | 1,682 | 1,688 | +3 | +0.2% | 29,100 |
| 2012/03/29 | 1,703 | 1,705 | 1,678 | 1,685 | -28 | -1.6% | 31,900 |
| 2012/03/28 | 1,701 | 1,730 | 1,700 | 1,713 | -45 | -2.6% | 73,400 |
| 2012/03/27 | 1,715 | 1,758 | 1,715 | 1,758 | +38 | +2.2% | 146,800 |
3251～
3300
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
