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 |
|---|---|---|---|---|---|---|---|
| 2009/06/12 | 89.4 | 94.9 | 89.4 | 94.9 | +7.1 | +8.1% | 20,900 |
| 2009/06/11 | 87.5 | 87.8 | 87.2 | 87.8 | -1.7 | -1.9% | 6,100 |
| 2009/06/10 | 86.8 | 89.6 | 86.8 | 89.5 | +0.7 | +0.8% | 6,000 |
| 2009/06/09 | 87.8 | 88.8 | 86.1 | 88.8 | +1.8 | +2.1% | 9,500 |
| 2009/06/08 | 90.6 | 90.6 | 86.7 | 87 | -3.6 | -4% | 17,400 |
| 2009/06/05 | 92.7 | 92.7 | 82 | 90.6 | ±0 | ±0% | 22,200 |
| 2009/06/04 | 85.4 | 90.6 | 84.1 | 90.6 | +5.3 | +6.2% | 20,900 |
| 2009/06/03 | 84 | 85.3 | 84 | 85.3 | +1.4 | +1.7% | 9,700 |
| 2009/06/02 | 84 | 84.3 | 83 | 83.9 | +1.9 | +2.3% | 17,900 |
| 2009/06/01 | 77.1 | 82 | 77.1 | 82 | +5.9 | +7.8% | 16,100 |
| 2009/05/29 | 76.6 | 78.9 | 76.1 | 76.1 | -0.4 | -0.5% | 7,100 |
| 2009/05/28 | 77.7 | 78.9 | 76.1 | 76.5 | -1.3 | -1.7% | 6,500 |
| 2009/05/27 | 76.3 | 78.4 | 75.1 | 77.8 | +2 | +2.6% | 14,800 |
| 2009/05/26 | 77.7 | 78.5 | 75.8 | 75.8 | -0.7 | -0.9% | 5,800 |
| 2009/05/25 | 76.2 | 76.5 | 76.1 | 76.5 | +0.3 | +0.4% | 4,600 |
| 2009/05/22 | 76 | 77.1 | 76 | 76.2 | -1.8 | -2.3% | 6,400 |
| 2009/05/21 | 78 | 79 | 78 | 78 | +1 | +1.3% | 5,900 |
| 2009/05/20 | 75.7 | 78.6 | 75.7 | 77 | +0.4 | +0.5% | 5,500 |
| 2009/05/19 | 81.9 | 81.9 | 76.5 | 76.6 | -2.3 | -2.9% | 8,300 |
| 2009/05/18 | 83.9 | 83.9 | 78.3 | 78.9 | -3 | -3.7% | 12,300 |
| 2009/05/15 | 87 | 87 | 81.1 | 81.9 | -0.1 | -0.1% | 10,300 |
| 2009/05/14 | 82.2 | 82.2 | 82 | 82 | -0.3 | -0.4% | 900 |
| 2009/05/13 | 81 | 82.3 | 80.3 | 82.3 | +0.3 | +0.4% | 3,600 |
| 2009/05/12 | 85 | 86.5 | 81.5 | 82 | -1 | -1.2% | 5,400 |
| 2009/05/11 | 80.2 | 83.1 | 80.1 | 83 | +4.8 | +6.1% | 4,900 |
| 2009/05/08 | 76.5 | 79 | 76.5 | 78.2 | -0.1 | -0.1% | 3,200 |
| 2009/05/07 | 82 | 82.3 | 78.3 | 78.3 | +0.3 | +0.4% | 5,200 |
| 2009/05/01 | 78.6 | 79 | 78 | 78 | -1.6 | -2% | 5,400 |
| 2009/04/30 | 83.4 | 83.4 | 79.5 | 79.6 | -1.8 | -2.2% | 8,900 |
| 2009/04/28 | 81 | 82 | 81 | 81.4 | -5.6 | -6.4% | 16,400 |
| 2009/04/27 | 85.4 | 88.7 | 84.6 | 87 | +2.5 | +3% | 10,200 |
| 2009/04/24 | 81.7 | 84.5 | 80.3 | 84.5 | +5.8 | +7.4% | 13,400 |
| 2009/04/23 | 74.7 | 81.9 | 73.7 | 78.7 | +3.1 | +4.1% | 12,800 |
| 2009/04/22 | 75.5 | 76 | 75.5 | 75.6 | -0.6 | -0.8% | 6,900 |
| 2009/04/21 | 79.9 | 80.1 | 76.2 | 76.2 | -1.7 | -2.2% | 7,100 |
| 2009/04/20 | 77.7 | 78.5 | 76.9 | 77.9 | -0.8 | -1% | 11,500 |
| 2009/04/17 | 79 | 79.4 | 78.1 | 78.7 | -1.3 | -1.6% | 4,300 |
| 2009/04/16 | 80.4 | 81.6 | 80 | 80 | -0.5 | -0.6% | 5,800 |
| 2009/04/15 | 81.1 | 83.2 | 80.2 | 80.5 | -1.6 | -1.9% | 4,600 |
| 2009/04/14 | 85.5 | 85.5 | 80.7 | 82.1 | +1.5 | +1.9% | 8,600 |
| 2009/04/13 | 83 | 83.1 | 80 | 80.6 | -5.4 | -6.3% | 14,700 |
| 2009/04/10 | 89.5 | 92.7 | 85.9 | 86 | +1.9 | +2.3% | 14,200 |
| 2009/04/09 | 85.9 | 91 | 84 | 84.1 | -5.8 | -6.5% | 10,500 |
| 2009/04/08 | 94.9 | 94.9 | 89.9 | 89.9 | -10 | -10% | 23,400 |
| 2009/04/07 | 91.5 | 100.9 | 91.5 | 99.9 | +9 | +9.9% | 74,900 |
| 2009/04/06 | 89.9 | 96.9 | 89.9 | 90.9 | +3.9 | +4.5% | 52,800 |
| 2009/04/03 | 82.7 | 87 | 82.7 | 87 | +4.5 | +5.5% | 27,400 |
| 2009/04/02 | 80.5 | 82.5 | 80 | 82.5 | +1.8 | +2.2% | 27,100 |
| 2009/04/01 | 79.6 | 81 | 78.6 | 80.7 | +3 | +3.9% | 28,400 |
| 2009/03/31 | 78.6 | 79.8 | 76.9 | 77.7 | +1.1 | +1.4% | 30,900 |
3951～
4000
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
