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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 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 |
| 2010/04/07 | 90.2 | 91.8 | 90.2 | 91.8 | +0.7 | +0.8% | 2,300 |
| 2010/04/06 | 90.1 | 91.1 | 89.5 | 91.1 | -0.6 | -0.7% | 3,300 |
| 2010/04/05 | 90.5 | 91.7 | 90.1 | 91.7 | +0.8 | +0.9% | 3,800 |
| 2010/04/02 | 90.8 | 90.9 | 85.9 | 90.9 | +0.4 | +0.4% | 12,500 |
| 2010/04/01 | 90.5 | 90.5 | 88.5 | 90.5 | -0.4 | -0.4% | 5,400 |
| 2010/03/31 | 89.1 | 91 | 89 | 90.9 | -0.5 | -0.5% | 6,500 |
| 2010/03/30 | 90.9 | 91.4 | 88.8 | 91.4 | +0.4 | +0.4% | 13,700 |
| 2010/03/29 | 91 | 91.1 | 89.2 | 91 | -0.7 | -0.8% | 14,200 |
| 2010/03/26 | 92 | 92 | 90.2 | 91.7 | -2.2 | -2.3% | 13,400 |
| 2010/03/25 | 94 | 94 | 91 | 93.9 | -0.1 | -0.1% | 13,700 |
| 2010/03/24 | 94.3 | 94.6 | 91.2 | 94 | -0.2 | -0.2% | 21,000 |
| 2010/03/23 | 89.4 | 94.7 | 89.2 | 94.2 | +1.8 | +1.9% | 32,000 |
| 2010/03/19 | 90 | 93.2 | 89.2 | 92.4 | -0.1 | -0.1% | 19,100 |
| 2010/03/18 | 91 | 93.5 | 88.6 | 92.5 | +1.5 | +1.6% | 17,900 |
| 2010/03/17 | 88.4 | 91 | 88.4 | 91 | +2 | +2.2% | 24,900 |
| 2010/03/16 | 90.5 | 91 | 88 | 89 | -3.8 | -4.1% | 44,600 |
| 2010/03/15 | 94 | 96.5 | 89.9 | 92.8 | -1 | -1.1% | 63,300 |
| 2010/03/12 | 96.5 | 102.5 | 87.5 | 93.8 | -2.7 | -2.8% | 248,400 |
| 2010/03/11 | 92 | 96.5 | 91.5 | 96.5 | +15 | +18.4% | 107,100 |
| 2010/03/10 | 81.5 | 81.5 | 80.4 | 81.5 | ±0 | ±0% | 1,200 |
| 2010/03/09 | 81.5 | 82.6 | 79.8 | 81.5 | -1.5 | -1.8% | 16,800 |
| 2010/03/08 | 83 | 84.5 | 81 | 83 | ±0 | ±0% | 12,200 |
| 2010/03/05 | 85 | 85.2 | 81.1 | 83 | -2.4 | -2.8% | 10,900 |
| 2010/03/04 | 83.8 | 86.9 | 81 | 85.4 | -1.4 | -1.6% | 17,100 |
| 2010/03/03 | 85.5 | 88.7 | 84.9 | 86.8 | +0.8 | +0.9% | 8,200 |
| 2010/03/02 | 92 | 92 | 85 | 86 | -6 | -6.5% | 20,700 |
| 2010/03/01 | 93.5 | 94 | 91 | 92 | -0.5 | -0.5% | 11,600 |
| 2010/02/26 | 90 | 93 | 89.6 | 92.5 | +2.5 | +2.8% | 18,200 |
| 2010/02/25 | 89 | 90 | 87.9 | 90 | +1 | +1.1% | 20,800 |
| 2010/02/24 | 85 | 89 | 85 | 89 | +1 | +1.1% | 12,200 |
| 2010/02/23 | 87.8 | 88 | 83.5 | 88 | +0.2 | +0.2% | 23,100 |
| 2010/02/22 | 86.9 | 87.8 | 86.3 | 87.8 | +0.8 | +0.9% | 7,800 |
| 2010/02/19 | 85.8 | 87 | 85.3 | 87 | +1.2 | +1.4% | 12,400 |
3701～
3750
件表示中 / 5043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の２本柱。南アフリカでディーラー展開も |
| 天満屋ス | 95,500円 | +0.9% | +1.8% | 1.47% | 6.94倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| ダイワサイクル | 401,500円 | +12.2% | +1.6% | 1.69% | 11.85倍 | 1.99倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| オーエムツー | 149,400円 | +8.3% | -5.7% | 2.28% | 10.93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 |
| ライトオン | 30,600円 | -27.6% | - | 0.00% | - | 16.35倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
市場注目の銘柄
チャート関連のコラム
