トラストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 74 | 76 | 74 | 75 | +1 | +1.4% | 1,400 |
| 2010/08/31 | 75.1 | 75.1 | 73 | 74 | -1.1 | -1.5% | 2,700 |
| 2010/08/30 | 79.5 | 79.5 | 75 | 75.1 | +0.1 | +0.1% | 4,100 |
| 2010/08/27 | 74.9 | 75 | 72.7 | 75 | +2.3 | +3.2% | 4,500 |
| 2010/08/26 | 75.5 | 75.8 | 72.7 | 72.7 | -0.6 | -0.8% | 4,500 |
| 2010/08/25 | 76.9 | 76.9 | 70.2 | 73.3 | -4.2 | -5.4% | 14,900 |
| 2010/08/24 | 78.1 | 79.5 | 75.1 | 77.5 | -2.5 | -3.1% | 2,800 |
| 2010/08/23 | 80 | 80 | 80 | 80 | +1 | +1.3% | 300 |
| 2010/08/20 | 78.1 | 79.1 | 78 | 79 | -1.5 | -1.9% | 1,000 |
| 2010/08/19 | 78 | 80.5 | 78 | 80.5 | +0.5 | +0.6% | 1,800 |
| 2010/08/18 | 80 | 80 | 80 | 80 | -0.5 | -0.6% | 400 |
| 2010/08/17 | 80 | 80.5 | 80 | 80.5 | -0.5 | -0.6% | 800 |
| 2010/08/16 | 81 | 81 | 80 | 81 | ±0 | ±0% | 1,700 |
| 2010/08/13 | 78.4 | 81 | 78.2 | 81 | ±0 | ±0% | 2,600 |
| 2010/08/12 | 78.3 | 81 | 78 | 81 | -0.6 | -0.7% | 3,400 |
| 2010/08/11 | 80.4 | 81.9 | 77.9 | 81.6 | +0.3 | +0.4% | 8,900 |
| 2010/08/10 | 82.2 | 82.2 | 81.3 | 81.3 | -1.6 | -1.9% | 9,700 |
| 2010/08/09 | 82.2 | 82.9 | 81.1 | 82.9 | -0.2 | -0.2% | 1,700 |
| 2010/08/06 | 83.4 | 84.1 | 82 | 83.1 | -0.3 | -0.4% | 7,700 |
| 2010/08/05 | 84.3 | 84.9 | 82.6 | 83.4 | -0.6 | -0.7% | 1,400 |
| 2010/08/04 | 82.8 | 84 | 82.6 | 84 | +1.6 | +1.9% | 2,600 |
| 2010/08/03 | 81.8 | 82.4 | 81.8 | 82.4 | -0.6 | -0.7% | 800 |
| 2010/08/02 | 82.1 | 83 | 82.1 | 83 | +1.5 | +1.8% | 2,500 |
| 2010/07/30 | 82 | 82.2 | 81.3 | 81.5 | -3.2 | -3.8% | 2,000 |
| 2010/07/29 | 84 | 84.9 | 83.9 | 84.7 | +0.7 | +0.8% | 1,500 |
| 2010/07/28 | 81.5 | 84 | 81.5 | 84 | +1.4 | +1.7% | 2,300 |
| 2010/07/27 | 82.7 | 83 | 82 | 82.6 | +0.1 | +0.1% | 4,500 |
| 2010/07/26 | 82.5 | 82.5 | 82.5 | 82.5 | +1.1 | +1.4% | 1,000 |
| 2010/07/23 | 81.2 | 81.4 | 78.1 | 81.4 | +0.2 | +0.2% | 9,600 |
| 2010/07/22 | 79.5 | 81.2 | 79 | 81.2 | +0.2 | +0.2% | 9,900 |
| 2010/07/21 | 80 | 81 | 80 | 81 | +1.7 | +2.1% | 600 |
| 2010/07/20 | 79.9 | 80 | 79.3 | 79.3 | -0.6 | -0.8% | 2,500 |
| 2010/07/16 | 85 | 85 | 79.3 | 79.9 | -5 | -5.9% | 8,900 |
| 2010/07/15 | 84.8 | 85 | 83.3 | 84.9 | +0.7 | +0.8% | 2,200 |
| 2010/07/14 | 81.4 | 84.2 | 81.4 | 84.2 | +2.8 | +3.4% | 3,000 |
| 2010/07/13 | 80.5 | 81.4 | 80.4 | 81.4 | +0.1 | +0.1% | 5,600 |
| 2010/07/12 | 82 | 82 | 79.5 | 81.3 | +1.1 | +1.4% | 10,900 |
| 2010/07/09 | 81.5 | 82.3 | 80.2 | 80.2 | -0.2 | -0.2% | 2,200 |
| 2010/07/08 | 80.2 | 81 | 80.1 | 80.4 | +0.5 | +0.6% | 2,200 |
| 2010/07/07 | 81.8 | 81.8 | 79.9 | 79.9 | -2 | -2.4% | 900 |
| 2010/07/06 | 79.5 | 81.9 | 78.8 | 81.9 | +1.2 | +1.5% | 1,200 |
| 2010/07/05 | 81.5 | 81.5 | 79.1 | 80.7 | -0.3 | -0.4% | 900 |
| 2010/07/02 | 78 | 81.3 | 78 | 81 | +1.5 | +1.9% | 10,600 |
| 2010/07/01 | 79.9 | 80 | 78.1 | 79.5 | -0.5 | -0.6% | 8,900 |
| 2010/06/30 | 78 | 80.7 | 77.5 | 80 | -0.9 | -1.1% | 7,300 |
| 2010/06/29 | 79.5 | 80.9 | 78.1 | 80.9 | +0.8 | +1% | 11,200 |
| 2010/06/28 | 82.2 | 82.2 | 80 | 80.1 | -2.1 | -2.6% | 8,600 |
| 2010/06/25 | 82.8 | 82.8 | 80.2 | 82.2 | -1 | -1.2% | 2,500 |
| 2010/06/24 | 81.6 | 83.2 | 80 | 83.2 | +1.2 | +1.5% | 23,300 |
| 2010/06/23 | 85.2 | 86.6 | 81.3 | 82 | -4.7 | -5.4% | 11,200 |
3651～
3700
件表示中 / 5076件
類似銘柄と比較する
現在ご覧いただいている「トラスト」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 |
|---|---|---|---|---|---|---|---|---|
| トラスト | 40,800円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営２本柱。ＶＴホールディングスがＴＯＢ |
| 大黒屋 | 6,200円 | +67.2% | - | 0.00% | 74.70倍 | 28.31倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| オーエムツー | 150,400円 | +8.3% | -5.7% | 2.26% | 11.01倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| ヒュウガプラ | 150,400円 | +22.1% | +24.2% | 1.33% | 12.14倍 | 4.52倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| ヒマラヤ | 88,000円 | +4.9% | +131.5% | 2.95% | 27.04倍 | 0.66倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
市場注目の銘柄
チャート関連のコラム
