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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 1,351 | 1,358 | 1,331 | 1,343 | -21 | -1.5% | 17,000 |
| 2010/07/14 | 1,364 | 1,374 | 1,359 | 1,364 | +14 | +1% | 29,300 |
| 2010/07/13 | 1,375 | 1,379 | 1,350 | 1,350 | -23 | -1.7% | 28,500 |
| 2010/07/12 | 1,366 | 1,388 | 1,366 | 1,373 | -3 | -0.2% | 31,700 |
| 2010/07/09 | 1,378 | 1,400 | 1,358 | 1,376 | -7 | -0.5% | 55,000 |
| 2010/07/08 | 1,376 | 1,396 | 1,375 | 1,383 | +27 | +2% | 41,100 |
| 2010/07/07 | 1,380 | 1,387 | 1,350 | 1,356 | -37 | -2.7% | 46,100 |
| 2010/07/06 | 1,381 | 1,400 | 1,369 | 1,393 | +2 | +0.1% | 38,600 |
| 2010/07/05 | 1,389 | 1,411 | 1,371 | 1,391 | +10 | +0.7% | 41,400 |
| 2010/07/02 | 1,354 | 1,381 | 1,353 | 1,381 | +20 | +1.5% | 43,200 |
| 2010/07/01 | 1,361 | 1,386 | 1,355 | 1,361 | -15 | -1.1% | 32,900 |
| 2010/06/30 | 1,375 | 1,381 | 1,358 | 1,376 | ±0 | ±0% | 42,100 |
| 2010/06/29 | 1,397 | 1,400 | 1,361 | 1,376 | -17 | -1.2% | 34,400 |
| 2010/06/28 | 1,405 | 1,405 | 1,392 | 1,393 | -11 | -0.8% | 24,800 |
| 2010/06/25 | 1,403 | 1,411 | 1,389 | 1,404 | -26 | -1.8% | 37,200 |
| 2010/06/24 | 1,428 | 1,442 | 1,411 | 1,430 | -10 | -0.7% | 34,000 |
| 2010/06/23 | 1,463 | 1,470 | 1,427 | 1,440 | -52 | -3.5% | 61,600 |
| 2010/06/22 | 1,481 | 1,500 | 1,474 | 1,492 | -13 | -0.9% | 38,600 |
| 2010/06/21 | 1,476 | 1,526 | 1,476 | 1,505 | +30 | +2% | 33,500 |
| 2010/06/18 | 1,463 | 1,480 | 1,438 | 1,475 | ±0 | ±0% | 38,100 |
| 2010/06/17 | 1,462 | 1,485 | 1,462 | 1,475 | -1 | -0.1% | 27,300 |
| 2010/06/16 | 1,467 | 1,487 | 1,458 | 1,476 | +18 | +1.2% | 54,200 |
| 2010/06/15 | 1,464 | 1,472 | 1,454 | 1,458 | -19 | -1.3% | 29,300 |
| 2010/06/14 | 1,479 | 1,480 | 1,455 | 1,477 | +12 | +0.8% | 24,600 |
| 2010/06/11 | 1,487 | 1,487 | 1,445 | 1,465 | +15 | +1% | 68,900 |
| 2010/06/10 | 1,459 | 1,460 | 1,431 | 1,450 | +45 | +3.2% | 64,100 |
| 2010/06/09 | 1,423 | 1,443 | 1,388 | 1,405 | -18 | -1.3% | 83,700 |
| 2010/06/08 | 1,411 | 1,433 | 1,409 | 1,423 | +13 | +0.9% | 32,400 |
| 2010/06/07 | 1,431 | 1,431 | 1,410 | 1,410 | -51 | -3.5% | 22,200 |
| 2010/06/04 | 1,469 | 1,473 | 1,452 | 1,461 | -8 | -0.5% | 47,400 |
| 2010/06/03 | 1,447 | 1,478 | 1,447 | 1,469 | +25 | +1.7% | 27,200 |
| 2010/06/02 | 1,417 | 1,467 | 1,400 | 1,444 | +29 | +2% | 81,200 |
| 2010/06/01 | 1,406 | 1,424 | 1,394 | 1,415 | +32 | +2.3% | 92,400 |
| 2010/05/31 | 1,357 | 1,390 | 1,350 | 1,383 | +30 | +2.2% | 93,600 |
| 2010/05/28 | 1,363 | 1,363 | 1,343 | 1,353 | +8 | +0.6% | 94,200 |
| 2010/05/27 | 1,360 | 1,366 | 1,337 | 1,345 | -24 | -1.8% | 94,800 |
| 2010/05/26 | 1,358 | 1,397 | 1,352 | 1,369 | -9 | -0.7% | 68,200 |
| 2010/05/25 | 1,405 | 1,413 | 1,367 | 1,378 | -47 | -3.3% | 49,600 |
| 2010/05/24 | 1,433 | 1,437 | 1,418 | 1,425 | -17 | -1.2% | 46,500 |
| 2010/05/21 | 1,434 | 1,452 | 1,429 | 1,442 | -22 | -1.5% | 60,500 |
| 2010/05/20 | 1,440 | 1,480 | 1,440 | 1,464 | -1 | -0.1% | 36,200 |
| 2010/05/19 | 1,460 | 1,471 | 1,432 | 1,465 | -9 | -0.6% | 50,600 |
| 2010/05/18 | 1,484 | 1,505 | 1,462 | 1,474 | -19 | -1.3% | 64,000 |
| 2010/05/17 | 1,527 | 1,535 | 1,487 | 1,493 | -54 | -3.5% | 56,700 |
| 2010/05/14 | 1,546 | 1,568 | 1,532 | 1,547 | -5 | -0.3% | 36,500 |
| 2010/05/13 | 1,550 | 1,559 | 1,535 | 1,552 | +3 | +0.2% | 33,300 |
| 2010/05/12 | 1,550 | 1,558 | 1,545 | 1,549 | -3 | -0.2% | 36,800 |
| 2010/05/11 | 1,571 | 1,572 | 1,539 | 1,552 | +10 | +0.6% | 55,700 |
| 2010/05/10 | 1,430 | 1,546 | 1,421 | 1,542 | +109 | +7.6% | 76,400 |
| 2010/05/07 | 1,500 | 1,510 | 1,433 | 1,433 | -106 | -6.9% | 55,900 |
3651～
3700
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% | 9.33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 | 1.09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
