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 |
|---|---|---|---|---|---|---|---|
| 2009/11/09 | 67 | 67 | 65 | 66.5 | -0.5 | -0.7% | 5,500 |
| 2009/11/06 | 66 | 67.7 | 66 | 67 | ±0 | ±0% | 3,700 |
| 2009/11/05 | 67.4 | 67.4 | 66 | 67 | -0.6 | -0.9% | 1,200 |
| 2009/11/04 | 68 | 68.7 | 65.2 | 67.6 | -0.4 | -0.6% | 5,400 |
| 2009/11/02 | 68.4 | 68.6 | 66.6 | 68 | +0.6 | +0.9% | 5,600 |
| 2009/10/30 | 65 | 67.9 | 65 | 67.4 | +2.4 | +3.7% | 5,600 |
| 2009/10/29 | 64.5 | 67.9 | 63.6 | 65 | -3.1 | -4.6% | 17,500 |
| 2009/10/28 | 68.9 | 69 | 68.1 | 68.1 | ±0 | ±0% | 2,300 |
| 2009/10/27 | 68.1 | 68.7 | 68.1 | 68.1 | +0.1 | +0.1% | 1,300 |
| 2009/10/26 | 68.5 | 68.7 | 67.6 | 68 | -0.9 | -1.3% | 1,600 |
| 2009/10/23 | 68.2 | 68.9 | 68.2 | 68.9 | +1.3 | +1.9% | 1,200 |
| 2009/10/22 | 68 | 68 | 67 | 67.6 | +0.1 | +0.1% | 3,000 |
| 2009/10/21 | 68.5 | 68.5 | 67.1 | 67.5 | -0.8 | -1.2% | 2,700 |
| 2009/10/20 | 67.5 | 69.3 | 67.5 | 68.3 | +1.2 | +1.8% | 800 |
| 2009/10/19 | 69.5 | 69.5 | 67.1 | 67.1 | -2 | -2.9% | 5,500 |
| 2009/10/16 | 68.9 | 70.4 | 68.9 | 69.1 | -0.8 | -1.1% | 2,500 |
| 2009/10/15 | 68.2 | 70.2 | 68.2 | 69.9 | +0.4 | +0.6% | 4,900 |
| 2009/10/14 | 70.9 | 70.9 | 69.5 | 69.5 | -1.5 | -2.1% | 1,600 |
| 2009/10/13 | 72.6 | 72.6 | 70.3 | 71 | +1.3 | +1.9% | 6,000 |
| 2009/10/09 | 70.4 | 70.4 | 69.4 | 69.7 | +0.3 | +0.4% | 500 |
| 2009/10/08 | 69.2 | 69.4 | 68.1 | 69.4 | +1.1 | +1.6% | 1,900 |
| 2009/10/07 | 68.8 | 69.7 | 68 | 68.3 | +0.4 | +0.6% | 4,100 |
| 2009/10/06 | 67.4 | 68 | 67.4 | 67.9 | +0.3 | +0.4% | 1,900 |
| 2009/10/05 | 68.4 | 68.4 | 67.6 | 67.6 | -1.1 | -1.6% | 2,200 |
| 2009/10/02 | 68.8 | 69.4 | 67.2 | 68.7 | -3.1 | -4.3% | 14,700 |
| 2009/10/01 | 69.4 | 72 | 67 | 71.8 | +2.5 | +3.6% | 18,800 |
| 2009/09/30 | 69.2 | 71.6 | 68.8 | 69.3 | -2.1 | -2.9% | 10,800 |
| 2009/09/29 | 68.8 | 71.6 | 68.8 | 71.4 | +1.6 | +2.3% | 2,500 |
| 2009/09/28 | 68.3 | 70 | 68 | 69.8 | +0.9 | +1.3% | 9,800 |
| 2009/09/25 | 70.4 | 70.4 | 68.9 | 68.9 | -1.4 | -2% | 5,200 |
| 2009/09/24 | 72.9 | 73.1 | 70.3 | 70.3 | -1 | -1.4% | 6,600 |
| 2009/09/18 | 70.4 | 71.3 | 68.2 | 71.3 | ±0 | ±0% | 13,300 |
| 2009/09/17 | 76.2 | 76.4 | 66.7 | 71.3 | -4 | -5.3% | 30,800 |
| 2009/09/16 | 78 | 78 | 75.3 | 75.3 | -3.7 | -4.7% | 12,000 |
| 2009/09/15 | 76.6 | 80 | 76.6 | 79 | +1.4 | +1.8% | 5,000 |
| 2009/09/14 | 79.9 | 79.9 | 76.1 | 77.6 | -2 | -2.5% | 10,500 |
| 2009/09/11 | 81.7 | 81.7 | 79.6 | 79.6 | -2.1 | -2.6% | 14,200 |
| 2009/09/10 | 82.8 | 83.8 | 77 | 81.7 | -3.1 | -3.7% | 46,100 |
| 2009/09/09 | 87 | 90 | 80.1 | 84.8 | +4.8 | +6% | 196,900 |
| 2009/09/08 | 74.9 | 80 | 73.9 | 80 | +10 | +14.3% | 113,700 |
| 2009/09/07 | 74.8 | 74.8 | 70 | 70 | -4 | -5.4% | 12,100 |
| 2009/09/04 | 74.5 | 74.7 | 72 | 74 | -0.1 | -0.1% | 4,500 |
| 2009/09/03 | 74.5 | 74.5 | 74 | 74.1 | +2 | +2.8% | 3,700 |
| 2009/09/02 | 72.7 | 73.2 | 72.1 | 72.1 | -2.6 | -3.5% | 6,300 |
| 2009/09/01 | 73.2 | 75 | 73 | 74.7 | +0.3 | +0.4% | 3,000 |
| 2009/08/31 | 74.2 | 74.4 | 73.5 | 74.4 | +0.7 | +0.9% | 11,300 |
| 2009/08/28 | 78 | 78 | 73.6 | 73.7 | -3.3 | -4.3% | 13,800 |
| 2009/08/27 | 76.2 | 77 | 75.4 | 77 | +1.8 | +2.4% | 5,900 |
| 2009/08/26 | 76 | 76 | 75.1 | 75.2 | +0.2 | +0.3% | 1,300 |
| 2009/08/25 | 75.5 | 76 | 75 | 75 | +0.5 | +0.7% | 6,900 |
3851～
3900
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
