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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 84 | 86 | 84 | 85.8 | +1.6 | +1.9% | 21,600 |
| 2010/02/17 | 83.9 | 84.5 | 82.7 | 84.2 | +0.2 | +0.2% | 13,800 |
| 2010/02/16 | 84.7 | 84.7 | 75 | 84 | -1 | -1.2% | 61,700 |
| 2010/02/15 | 84.7 | 85 | 83 | 85 | +0.3 | +0.4% | 10,600 |
| 2010/02/12 | 82.5 | 84.9 | 80 | 84.7 | +2.2 | +2.7% | 29,000 |
| 2010/02/10 | 79.1 | 84 | 79.1 | 82.5 | +3.4 | +4.3% | 24,400 |
| 2010/02/09 | 78.8 | 79.1 | 78.7 | 79.1 | ±0 | ±0% | 11,500 |
| 2010/02/08 | 74.5 | 79.5 | 74.5 | 79.1 | +4.8 | +6.5% | 16,600 |
| 2010/02/05 | 73.5 | 74.3 | 73.2 | 74.3 | +1.1 | +1.5% | 1,700 |
| 2010/02/04 | 74.5 | 77.7 | 73.2 | 73.2 | -1.1 | -1.5% | 5,500 |
| 2010/02/03 | 72.8 | 74.3 | 72.5 | 74.3 | -1.4 | -1.8% | 7,200 |
| 2010/02/02 | 74.5 | 76 | 74.3 | 75.7 | +1.2 | +1.6% | 2,100 |
| 2010/02/01 | 75.5 | 75.5 | 72.3 | 74.5 | +0.5 | +0.7% | 4,400 |
| 2010/01/29 | 76 | 76.6 | 74 | 74 | -1.5 | -2% | 4,400 |
| 2010/01/28 | 74 | 75.5 | 72.3 | 75.5 | +1.5 | +2% | 2,700 |
| 2010/01/27 | 77.5 | 77.5 | 74 | 74 | -2.8 | -3.6% | 7,200 |
| 2010/01/26 | 78.8 | 79.5 | 73.1 | 76.8 | +1 | +1.3% | 24,000 |
| 2010/01/25 | 73.1 | 81 | 73.1 | 75.8 | +5.3 | +7.5% | 82,500 |
| 2010/01/22 | 68.5 | 70.5 | 68.5 | 70.5 | +1 | +1.4% | 4,500 |
| 2010/01/21 | 69.8 | 69.9 | 68.7 | 69.5 | -1.1 | -1.6% | 4,000 |
| 2010/01/20 | 69 | 70.6 | 68.9 | 70.6 | +1.6 | +2.3% | 3,900 |
| 2010/01/19 | 69 | 69.9 | 69 | 69 | ±0 | ±0% | 5,500 |
| 2010/01/18 | 70.8 | 70.8 | 69 | 69 | -1.5 | -2.1% | 4,000 |
| 2010/01/15 | 69.6 | 70.8 | 69.5 | 70.5 | +0.6 | +0.9% | 3,400 |
| 2010/01/14 | 70 | 70.6 | 69 | 69.9 | ±0 | ±0% | 2,100 |
| 2010/01/13 | 70 | 70.5 | 69.9 | 69.9 | +0.1 | +0.1% | 2,400 |
| 2010/01/12 | 68 | 70.9 | 68 | 69.8 | +1.4 | +2% | 13,200 |
| 2010/01/08 | 66.8 | 68.4 | 66.8 | 68.4 | +2.1 | +3.2% | 4,300 |
| 2010/01/07 | 68.1 | 68.2 | 66 | 66.3 | -0.4 | -0.6% | 5,900 |
| 2010/01/06 | 69.6 | 69.6 | 66.7 | 66.7 | -2.8 | -4% | 4,700 |
| 2010/01/05 | 71.8 | 71.8 | 65.7 | 69.5 | -2.4 | -3.3% | 14,000 |
| 2010/01/04 | 70.5 | 73 | 69.9 | 71.9 | -1.6 | -2.2% | 6,800 |
| 2009/12/30 | 69.6 | 75.7 | 68.6 | 73.5 | +4.8 | +7% | 27,200 |
| 2009/12/29 | 68.9 | 68.9 | 66.7 | 68.7 | +0.8 | +1.2% | 6,800 |
| 2009/12/28 | 66.7 | 68.4 | 65 | 67.9 | +3.2 | +4.9% | 19,100 |
| 2009/12/25 | 64.3 | 66 | 64.3 | 64.7 | -2.1 | -3.1% | 9,500 |
| 2009/12/24 | 67.5 | 67.5 | 63.6 | 66.8 | -2.7 | -3.9% | 24,100 |
| 2009/12/22 | 62.5 | 71 | 62.5 | 69.5 | +6 | +9.4% | 33,900 |
| 2009/12/21 | 63.9 | 65 | 63 | 63.5 | +0.5 | +0.8% | 4,100 |
| 2009/12/18 | 61.9 | 69 | 61.1 | 63 | +2 | +3.3% | 8,500 |
| 2009/12/17 | 61 | 62 | 60.5 | 61 | -1.3 | -2.1% | 2,900 |
| 2009/12/16 | 60.1 | 62.3 | 60.1 | 62.3 | +0.3 | +0.5% | 6,500 |
| 2009/12/15 | 61.9 | 62.1 | 61 | 62 | +0.2 | +0.3% | 2,100 |
| 2009/12/14 | 61.9 | 62 | 60.9 | 61.8 | -0.7 | -1.1% | 5,900 |
| 2009/12/11 | 62.5 | 62.8 | 59.8 | 62.5 | ±0 | ±0% | 5,300 |
| 2009/12/10 | 63.7 | 63.7 | 62.5 | 62.5 | -0.3 | -0.5% | 300 |
| 2009/12/09 | 64.4 | 64.6 | 62.8 | 62.8 | -0.6 | -0.9% | 1,400 |
| 2009/12/08 | 64.6 | 64.6 | 63.4 | 63.4 | -1.4 | -2.2% | 300 |
| 2009/12/07 | 63.5 | 65 | 62.4 | 64.8 | +2 | +3.2% | 5,200 |
| 2009/12/04 | 62.2 | 63.8 | 61.5 | 62.8 | +0.1 | +0.2% | 12,400 |
3751～
3800
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
