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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 2,446 | 2,455 | 2,415 | 2,455 | +9 | +0.4% | 53,300 |
| 2024/03/25 | 2,474 | 2,489 | 2,446 | 2,446 | -46 | -1.8% | 61,800 |
| 2024/03/22 | 2,492 | 2,509 | 2,457 | 2,492 | +25 | +1% | 112,600 |
| 2024/03/21 | 2,458 | 2,494 | 2,453 | 2,467 | +25 | +1% | 118,000 |
| 2024/03/19 | 2,375 | 2,447 | 2,360 | 2,442 | +54 | +2.3% | 121,300 |
| 2024/03/18 | 2,379 | 2,415 | 2,370 | 2,388 | +27 | +1.1% | 90,900 |
| 2024/03/15 | 2,350 | 2,365 | 2,319 | 2,361 | +25 | +1.1% | 154,800 |
| 2024/03/14 | 2,247 | 2,338 | 2,245 | 2,336 | +78 | +3.5% | 146,700 |
| 2024/03/13 | 2,274 | 2,274 | 2,233 | 2,258 | +20 | +0.9% | 63,000 |
| 2024/03/12 | 2,212 | 2,238 | 2,182 | 2,238 | ±0 | ±0% | 84,900 |
| 2024/03/11 | 2,267 | 2,270 | 2,207 | 2,238 | -34 | -1.5% | 86,800 |
| 2024/03/08 | 2,234 | 2,287 | 2,223 | 2,272 | -12 | -0.5% | 129,100 |
| 2024/03/07 | 2,254 | 2,298 | 2,230 | 2,284 | +50 | +2.2% | 97,800 |
| 2024/03/06 | 2,246 | 2,266 | 2,231 | 2,234 | +2 | +0.1% | 81,800 |
| 2024/03/05 | 2,245 | 2,250 | 2,208 | 2,232 | -27 | -1.2% | 102,700 |
| 2024/03/04 | 2,298 | 2,300 | 2,259 | 2,259 | -50 | -2.2% | 111,500 |
| 2024/03/01 | 2,332 | 2,342 | 2,290 | 2,309 | -15 | -0.6% | 106,700 |
| 2024/02/29 | 2,315 | 2,345 | 2,301 | 2,324 | +10 | +0.4% | 123,200 |
| 2024/02/28 | 2,301 | 2,334 | 2,293 | 2,314 | +13 | +0.6% | 92,900 |
| 2024/02/27 | 2,315 | 2,326 | 2,291 | 2,301 | -27 | -1.2% | 102,800 |
| 2024/02/26 | 2,348 | 2,356 | 2,322 | 2,328 | -5 | -0.2% | 92,800 |
| 2024/02/22 | 2,340 | 2,343 | 2,305 | 2,333 | +11 | +0.5% | 109,800 |
| 2024/02/21 | 2,339 | 2,369 | 2,315 | 2,322 | -17 | -0.7% | 90,300 |
| 2024/02/20 | 2,377 | 2,377 | 2,330 | 2,339 | -41 | -1.7% | 109,000 |
| 2024/02/19 | 2,327 | 2,397 | 2,327 | 2,380 | +53 | +2.3% | 134,200 |
| 2024/02/16 | 2,343 | 2,365 | 2,319 | 2,327 | +7 | +0.3% | 133,900 |
| 2024/02/15 | 2,375 | 2,376 | 2,312 | 2,320 | -65 | -2.7% | 177,600 |
| 2024/02/14 | 2,392 | 2,420 | 2,378 | 2,385 | -12 | -0.5% | 187,900 |
| 2024/02/13 | 2,411 | 2,441 | 2,333 | 2,397 | -14 | -0.6% | 241,500 |
| 2024/02/09 | 2,440 | 2,459 | 2,278 | 2,411 | -11 | -0.5% | 377,500 |
| 2024/02/08 | 2,421 | 2,436 | 2,378 | 2,422 | -10 | -0.4% | 112,000 |
| 2024/02/07 | 2,450 | 2,456 | 2,405 | 2,432 | -16 | -0.7% | 106,800 |
| 2024/02/06 | 2,461 | 2,473 | 2,433 | 2,448 | -32 | -1.3% | 85,800 |
| 2024/02/05 | 2,466 | 2,499 | 2,453 | 2,480 | +24 | +1% | 104,500 |
| 2024/02/02 | 2,494 | 2,497 | 2,453 | 2,456 | -41 | -1.6% | 114,200 |
| 2024/02/01 | 2,489 | 2,516 | 2,489 | 2,497 | -38 | -1.5% | 83,800 |
| 2024/01/31 | 2,486 | 2,535 | 2,485 | 2,535 | +57 | +2.3% | 108,200 |
| 2024/01/30 | 2,478 | 2,490 | 2,456 | 2,478 | -6 | -0.2% | 85,000 |
| 2024/01/29 | 2,464 | 2,484 | 2,449 | 2,484 | +11 | +0.4% | 77,500 |
| 2024/01/26 | 2,453 | 2,490 | 2,453 | 2,473 | -6 | -0.2% | 90,700 |
| 2024/01/25 | 2,460 | 2,490 | 2,457 | 2,479 | -12 | -0.5% | 58,400 |
| 2024/01/24 | 2,476 | 2,500 | 2,461 | 2,491 | +3 | +0.1% | 64,800 |
| 2024/01/23 | 2,507 | 2,515 | 2,482 | 2,488 | -17 | -0.7% | 77,400 |
| 2024/01/22 | 2,495 | 2,509 | 2,470 | 2,505 | +35 | +1.4% | 61,200 |
| 2024/01/19 | 2,428 | 2,470 | 2,423 | 2,470 | +43 | +1.8% | 97,000 |
| 2024/01/18 | 2,434 | 2,446 | 2,417 | 2,427 | -7 | -0.3% | 107,700 |
| 2024/01/17 | 2,499 | 2,508 | 2,431 | 2,434 | -62 | -2.5% | 241,400 |
| 2024/01/16 | 2,510 | 2,529 | 2,489 | 2,496 | -52 | -2% | 129,800 |
| 2024/01/15 | 2,521 | 2,559 | 2,503 | 2,548 | +53 | +2.1% | 113,800 |
| 2024/01/12 | 2,526 | 2,531 | 2,472 | 2,495 | -24 | -1% | 179,300 |
301～
350
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 | 205,500円 | +7.6% | +5.6% | 2.70% | 9.34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 | 242,400円 | +36.5% | -43.0% | 4.13% | 6.06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 | 547,000円 | +7.0% | +0.3% | 0.91% | 16.67倍 | 2.17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 | 996,000円 | +3.0% | +1.0% | 1.61% | 15.22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
