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 |
|---|---|---|---|---|---|---|---|
| 2011/12/19 | 1,376 | 1,388 | 1,352 | 1,387 | +12 | +0.9% | 28,100 |
| 2011/12/16 | 1,403 | 1,411 | 1,375 | 1,375 | -23 | -1.6% | 12,400 |
| 2011/12/15 | 1,416 | 1,424 | 1,398 | 1,398 | -32 | -2.2% | 12,400 |
| 2011/12/14 | 1,437 | 1,448 | 1,430 | 1,430 | -3 | -0.2% | 6,700 |
| 2011/12/13 | 1,425 | 1,440 | 1,417 | 1,433 | -13 | -0.9% | 10,500 |
| 2011/12/12 | 1,459 | 1,474 | 1,446 | 1,446 | -14 | -1% | 14,300 |
| 2011/12/09 | 1,465 | 1,465 | 1,441 | 1,460 | +12 | +0.8% | 64,900 |
| 2011/12/08 | 1,440 | 1,448 | 1,422 | 1,448 | -4 | -0.3% | 12,000 |
| 2011/12/07 | 1,413 | 1,452 | 1,404 | 1,452 | +61 | +4.4% | 12,000 |
| 2011/12/06 | 1,406 | 1,414 | 1,390 | 1,391 | -16 | -1.1% | 12,900 |
| 2011/12/05 | 1,420 | 1,428 | 1,396 | 1,407 | -9 | -0.6% | 14,700 |
| 2011/12/02 | 1,448 | 1,451 | 1,409 | 1,416 | -23 | -1.6% | 9,300 |
| 2011/12/01 | 1,472 | 1,483 | 1,435 | 1,439 | -29 | -2% | 23,900 |
| 2011/11/30 | 1,449 | 1,474 | 1,433 | 1,468 | +25 | +1.7% | 24,600 |
| 2011/11/29 | 1,398 | 1,443 | 1,385 | 1,443 | +65 | +4.7% | 17,000 |
| 2011/11/28 | 1,371 | 1,396 | 1,371 | 1,378 | +8 | +0.6% | 6,800 |
| 2011/11/25 | 1,375 | 1,385 | 1,370 | 1,370 | -5 | -0.4% | 12,000 |
| 2011/11/24 | 1,393 | 1,396 | 1,372 | 1,375 | -39 | -2.8% | 15,800 |
| 2011/11/22 | 1,385 | 1,416 | 1,385 | 1,414 | +24 | +1.7% | 11,200 |
| 2011/11/21 | 1,380 | 1,391 | 1,380 | 1,390 | +5 | +0.4% | 3,800 |
| 2011/11/18 | 1,383 | 1,394 | 1,380 | 1,385 | -19 | -1.4% | 9,400 |
| 2011/11/17 | 1,379 | 1,417 | 1,378 | 1,404 | +23 | +1.7% | 13,800 |
| 2011/11/16 | 1,393 | 1,404 | 1,379 | 1,381 | -23 | -1.6% | 12,000 |
| 2011/11/15 | 1,383 | 1,404 | 1,381 | 1,404 | +12 | +0.9% | 10,100 |
| 2011/11/14 | 1,391 | 1,401 | 1,391 | 1,392 | +2 | +0.1% | 8,600 |
| 2011/11/11 | 1,382 | 1,400 | 1,379 | 1,390 | ±0 | ±0% | 16,300 |
| 2011/11/10 | 1,399 | 1,402 | 1,375 | 1,390 | -52 | -3.6% | 29,500 |
| 2011/11/09 | 1,403 | 1,444 | 1,401 | 1,442 | +52 | +3.7% | 20,500 |
| 2011/11/08 | 1,430 | 1,452 | 1,390 | 1,390 | -58 | -4% | 22,500 |
| 2011/11/07 | 1,415 | 1,449 | 1,405 | 1,448 | +24 | +1.7% | 16,800 |
| 2011/11/04 | 1,425 | 1,432 | 1,408 | 1,424 | +16 | +1.1% | 16,800 |
| 2011/11/02 | 1,403 | 1,416 | 1,386 | 1,408 | -4 | -0.3% | 34,500 |
| 2011/11/01 | 1,440 | 1,441 | 1,408 | 1,412 | -55 | -3.7% | 20,900 |
| 2011/10/31 | 1,478 | 1,496 | 1,456 | 1,467 | +1 | +0.1% | 33,100 |
| 2011/10/28 | 1,478 | 1,479 | 1,458 | 1,466 | +11 | +0.8% | 25,000 |
| 2011/10/27 | 1,425 | 1,465 | 1,414 | 1,455 | +29 | +2% | 16,100 |
| 2011/10/26 | 1,432 | 1,436 | 1,403 | 1,426 | -14 | -1% | 13,700 |
| 2011/10/25 | 1,447 | 1,450 | 1,417 | 1,440 | -10 | -0.7% | 20,200 |
| 2011/10/24 | 1,402 | 1,455 | 1,390 | 1,450 | +61 | +4.4% | 32,900 |
| 2011/10/21 | 1,402 | 1,407 | 1,383 | 1,389 | ±0 | ±0% | 15,000 |
| 2011/10/20 | 1,407 | 1,407 | 1,382 | 1,389 | -25 | -1.8% | 21,900 |
| 2011/10/19 | 1,419 | 1,422 | 1,398 | 1,414 | +10 | +0.7% | 17,400 |
| 2011/10/18 | 1,416 | 1,416 | 1,397 | 1,404 | -13 | -0.9% | 14,300 |
| 2011/10/17 | 1,432 | 1,438 | 1,416 | 1,417 | +6 | +0.4% | 28,100 |
| 2011/10/14 | 1,460 | 1,460 | 1,399 | 1,411 | -54 | -3.7% | 41,800 |
| 2011/10/13 | 1,510 | 1,510 | 1,464 | 1,465 | -21 | -1.4% | 16,600 |
| 2011/10/12 | 1,492 | 1,503 | 1,485 | 1,486 | -18 | -1.2% | 13,400 |
| 2011/10/11 | 1,488 | 1,510 | 1,488 | 1,504 | +24 | +1.6% | 11,600 |
| 2011/10/07 | 1,507 | 1,511 | 1,480 | 1,480 | -13 | -0.9% | 17,800 |
| 2011/10/06 | 1,508 | 1,524 | 1,484 | 1,493 | -13 | -0.9% | 14,800 |
3301～
3350
件表示中 / 3722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 | 205,000円 | +7.6% | +5.6% | 2.71% | 9.31倍 | 0.78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 |
| あいＨＤ | 242,800円 | +36.5% | -43.0% | 4.12% | 6.07倍 | 1.22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 | 152,800円 | +10.3% | +2.1% | 3.80% | 11.82倍 | 1.12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 | 552,000円 | +7.0% | +0.3% | 0.91% | 16.82倍 | 2.19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 |
| 伊藤忠食 | 1,001,000円 | +3.0% | +1.0% | 1.60% | 15.30倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
