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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 88.1 | 88.1 | 85 | 86.7 | -1.4 | -1.6% | 9,900 |
| 2010/06/21 | 88.6 | 89.9 | 87.3 | 88.1 | -1.1 | -1.2% | 4,300 |
| 2010/06/18 | 89 | 92 | 87.7 | 89.2 | +1.1 | +1.2% | 4,800 |
| 2010/06/17 | 92.9 | 92.9 | 88 | 88.1 | -4.9 | -5.3% | 5,700 |
| 2010/06/16 | 90 | 93 | 86 | 93 | ±0 | ±0% | 19,900 |
| 2010/06/15 | 83.5 | 93 | 82 | 93 | +9.7 | +11.6% | 12,700 |
| 2010/06/14 | 83.4 | 83.4 | 82.8 | 83.3 | +1.3 | +1.6% | 1,400 |
| 2010/06/11 | 82.7 | 83.8 | 82 | 82 | -1.6 | -1.9% | 4,500 |
| 2010/06/10 | 83.8 | 83.8 | 82.1 | 83.6 | +0.2 | +0.2% | 1,200 |
| 2010/06/09 | 83.9 | 83.9 | 82.5 | 83.4 | -1.1 | -1.3% | 2,600 |
| 2010/06/08 | 80.1 | 85 | 79.8 | 84.5 | +1.4 | +1.7% | 7,800 |
| 2010/06/07 | 80.3 | 83.1 | 80 | 83.1 | -1.7 | -2% | 7,600 |
| 2010/06/04 | 85 | 85.6 | 84 | 84.8 | -0.2 | -0.2% | 3,300 |
| 2010/06/03 | 82.4 | 85 | 82.4 | 85 | +1.1 | +1.3% | 10,300 |
| 2010/06/02 | 85 | 85.5 | 83.9 | 83.9 | -1.1 | -1.3% | 2,800 |
| 2010/06/01 | 85 | 85 | 83.1 | 85 | +1.2 | +1.4% | 10,700 |
| 2010/05/31 | 77.8 | 83.8 | 77.8 | 83.8 | +3 | +3.7% | 5,000 |
| 2010/05/28 | 76.3 | 80.9 | 76 | 80.8 | +6 | +8% | 9,700 |
| 2010/05/27 | 73.7 | 75 | 72 | 74.8 | +0.5 | +0.7% | 7,000 |
| 2010/05/26 | 78.1 | 78.1 | 69.1 | 74.3 | -2.5 | -3.3% | 33,500 |
| 2010/05/25 | 77.1 | 78.2 | 75 | 76.8 | -0.5 | -0.6% | 16,400 |
| 2010/05/24 | 80.1 | 80.2 | 77 | 77.3 | -1.3 | -1.7% | 18,000 |
| 2010/05/21 | 78.4 | 81.5 | 75.9 | 78.6 | -1.6 | -2% | 36,200 |
| 2010/05/20 | 85 | 87 | 80 | 80.2 | -7.7 | -8.8% | 18,800 |
| 2010/05/19 | 84 | 87.9 | 83.1 | 87.9 | -2.1 | -2.3% | 11,900 |
| 2010/05/18 | 88.5 | 94.7 | 85 | 90 | +3 | +3.4% | 29,800 |
| 2010/05/17 | 98.3 | 99 | 82.5 | 87 | -14.9 | -14.6% | 50,800 |
| 2010/05/14 | 101.7 | 102.5 | 101.6 | 101.9 | -2.8 | -2.7% | 6,900 |
| 2010/05/13 | 106.4 | 106.4 | 101.7 | 104.7 | -2.2 | -2.1% | 3,700 |
| 2010/05/12 | 111.5 | 111.5 | 101.5 | 106.9 | -3.1 | -2.8% | 33,700 |
| 2010/05/11 | 116 | 116 | 103.5 | 110 | -3.6 | -3.2% | 51,900 |
| 2010/05/10 | 109 | 113.6 | 109 | 113.6 | +15 | +15.2% | 54,300 |
| 2010/05/07 | 102 | 104 | 96.6 | 98.6 | -8.6 | -8% | 20,400 |
| 2010/05/06 | 105 | 107.5 | 104.1 | 107.2 | -2.8 | -2.5% | 10,200 |
| 2010/04/30 | 107.8 | 112.2 | 103.8 | 110 | +5.2 | +5% | 33,000 |
| 2010/04/28 | 106 | 110 | 100.8 | 104.8 | -7.2 | -6.4% | 32,900 |
| 2010/04/27 | 108.4 | 112 | 104 | 112 | +3.6 | +3.3% | 18,400 |
| 2010/04/26 | 104.3 | 109.2 | 102.6 | 108.4 | +2.4 | +2.3% | 19,500 |
| 2010/04/23 | 112 | 112 | 102 | 106 | -3 | -2.8% | 63,100 |
| 2010/04/22 | 112 | 114.9 | 105 | 109 | ±0 | ±0% | 61,600 |
| 2010/04/21 | 105.5 | 120 | 104 | 109 | -0.8 | -0.7% | 144,100 |
| 2010/04/20 | 97 | 109.8 | 97 | 109.8 | +15 | +15.8% | 57,500 |
| 2010/04/19 | 92 | 95.5 | 92 | 94.8 | +0.8 | +0.9% | 15,800 |
| 2010/04/16 | 92.7 | 94 | 91 | 94 | +1.5 | +1.6% | 13,100 |
| 2010/04/15 | 92.4 | 92.5 | 90 | 92.5 | +0.5 | +0.5% | 7,100 |
| 2010/04/14 | 91.5 | 92 | 91 | 92 | +0.2 | +0.2% | 11,500 |
| 2010/04/13 | 92 | 92 | 91.5 | 91.8 | -0.2 | -0.2% | 6,600 |
| 2010/04/12 | 90.5 | 92 | 90.5 | 92 | ±0 | ±0% | 4,600 |
| 2010/04/09 | 91.1 | 92 | 91 | 92 | ±0 | ±0% | 4,800 |
| 2010/04/08 | 91.7 | 92 | 89.9 | 92 | +0.2 | +0.2% | 2,000 |
3701～
3750
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
