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 |
|---|---|---|---|---|---|---|---|
| 2011/11/25 | 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 |
| 2011/10/05 | 1,542 | 1,542 | 1,500 | 1,506 | -23 | -1.5% | 20,200 |
| 2011/10/04 | 1,530 | 1,548 | 1,526 | 1,529 | ±0 | ±0% | 20,400 |
| 2011/10/03 | 1,563 | 1,569 | 1,506 | 1,529 | -72 | -4.5% | 32,500 |
| 2011/09/30 | 1,610 | 1,615 | 1,570 | 1,601 | +12 | +0.8% | 65,800 |
| 2011/09/29 | 1,545 | 1,589 | 1,544 | 1,589 | +47 | +3% | 32,600 |
| 2011/09/28 | 1,530 | 1,542 | 1,513 | 1,542 | ±0 | ±0% | 39,600 |
| 2011/09/27 | 1,509 | 1,542 | 1,502 | 1,542 | +60 | +4% | 27,800 |
| 2011/09/26 | 1,478 | 1,495 | 1,471 | 1,482 | -6 | -0.4% | 30,500 |
| 2011/09/22 | 1,483 | 1,488 | 1,445 | 1,488 | +8 | +0.5% | 26,600 |
| 2011/09/21 | 1,485 | 1,500 | 1,480 | 1,480 | -8 | -0.5% | 21,500 |
| 2011/09/20 | 1,495 | 1,496 | 1,476 | 1,488 | -33 | -2.2% | 21,200 |
| 2011/09/16 | 1,527 | 1,539 | 1,508 | 1,521 | +8 | +0.5% | 43,500 |
| 2011/09/15 | 1,533 | 1,541 | 1,509 | 1,513 | +4 | +0.3% | 32,300 |
| 2011/09/14 | 1,566 | 1,610 | 1,506 | 1,509 | -63 | -4% | 54,000 |
| 2011/09/13 | 1,535 | 1,598 | 1,520 | 1,572 | +30 | +1.9% | 42,000 |
| 2011/09/12 | 1,500 | 1,548 | 1,495 | 1,542 | +16 | +1% | 41,200 |
3351～
3400
件表示中 / 3756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 | 225,900円 | +7.6% | +5.6% | 2.46% | 10.26倍 | 0.86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 | 286,700円 | +5.6% | +12.2% | 4.88% | 19.16倍 | 0.87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 |
| ＴＯＫＡＩ ＨＤ | 108,800円 | +3.9% | +0.7% | 3.13% | 14.21倍 | 1.52倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| コメダ | 308,500円 | +16.6% | +15.8% | 1.94% | 20.74倍 | 3.08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 |
| あいＨＤ | 250,500円 | +36.5% | -43.0% | 3.99% | 6.26倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
