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 |
|---|---|---|---|---|---|---|---|
| 2009/03/30 | 76.6 | 78.8 | 76.1 | 76.6 | -1 | -1.3% | 22,700 |
| 2009/03/27 | 76 | 77.9 | 76 | 77.6 | +1.9 | +2.5% | 23,700 |
| 2009/03/26 | 76.2 | 76.4 | 75 | 75.7 | -1.4 | -1.8% | 15,800 |
| 2009/03/25 | 75 | 79.7 | 75 | 77.1 | +3.1 | +4.2% | 41,100 |
| 2009/03/24 | 73.7 | 74 | 73.7 | 74 | +0.3 | +0.4% | 16,000 |
| 2009/03/23 | 71.2 | 73.8 | 71.2 | 73.7 | +2.5 | +3.5% | 20,200 |
| 2009/03/19 | 73.5 | 74.5 | 71.1 | 71.2 | -3 | -4% | 24,200 |
| 2009/03/18 | 74.2 | 75 | 74.2 | 74.2 | +0.1 | +0.1% | 26,900 |
| 2009/03/17 | 74.1 | 74.1 | 74.1 | 74.1 | -0.8 | -1.1% | 4,000 |
| 2009/03/16 | 74.1 | 75 | 74.1 | 74.9 | +0.9 | +1.2% | 19,800 |
| 2009/03/13 | 72.3 | 75 | 72.3 | 74 | +1.7 | +2.4% | 30,800 |
| 2009/03/12 | 71 | 72.9 | 71 | 72.3 | +1.3 | +1.8% | 5,200 |
| 2009/03/11 | 71 | 71 | 71 | 71 | ±0 | ±0% | 2,100 |
| 2009/03/10 | 71.9 | 72.1 | 71 | 71 | -1.2 | -1.7% | 5,500 |
| 2009/03/09 | 69.6 | 73 | 69.6 | 72.2 | +4.2 | +6.2% | 13,700 |
| 2009/03/06 | 69.6 | 69.9 | 68 | 68 | -1.9 | -2.7% | 5,200 |
| 2009/03/05 | 69.8 | 70 | 69.5 | 69.9 | +0.1 | +0.1% | 10,600 |
| 2009/03/04 | 69.6 | 69.8 | 69 | 69.8 | +0.6 | +0.9% | 9,400 |
| 2009/03/03 | 66.4 | 69.2 | 66.4 | 69.2 | +2.8 | +4.2% | 10,700 |
| 2009/03/02 | 65.5 | 66.4 | 65 | 66.4 | +2.9 | +4.6% | 9,500 |
| 2009/02/27 | 66.1 | 66.4 | 63.5 | 63.5 | -2.6 | -3.9% | 16,900 |
| 2009/02/26 | 65.8 | 69.6 | 65.8 | 66.1 | +0.7 | +1.1% | 11,800 |
| 2009/02/25 | 64.1 | 65.5 | 64.1 | 65.4 | +1.5 | +2.3% | 8,400 |
| 2009/02/24 | 62.4 | 63.9 | 61.6 | 63.9 | +1.5 | +2.4% | 9,300 |
| 2009/02/23 | 61.6 | 62.4 | 61.6 | 62.4 | +0.3 | +0.5% | 2,700 |
| 2009/02/20 | 64 | 64 | 62 | 62.1 | -0.9 | -1.4% | 13,000 |
| 2009/02/19 | 66.2 | 66.8 | 63 | 63 | -0.2 | -0.3% | 22,800 |
| 2009/02/18 | 68.1 | 68.1 | 63.2 | 63.2 | -1.9 | -2.9% | 18,300 |
| 2009/02/17 | 68.5 | 68.5 | 65.1 | 65.1 | -4.4 | -6.3% | 20,500 |
| 2009/02/16 | 64.8 | 71.7 | 64.8 | 69.5 | +7.7 | +12.5% | 36,900 |
| 2009/02/13 | 62.8 | 62.8 | 60 | 61.8 | -4.4 | -6.6% | 13,900 |
| 2009/02/12 | 56.9 | 66.9 | 56.9 | 66.2 | +9.3 | +16.3% | 43,300 |
| 2009/02/10 | 55.7 | 57 | 54.1 | 56.9 | -5.8 | -9.3% | 24,700 |
| 2009/02/09 | 53 | 62.7 | 52.7 | 62.7 | +10 | +19% | 53,400 |
| 2009/02/06 | 54.9 | 54.9 | 51 | 52.7 | -2.2 | -4% | 6,700 |
| 2009/02/05 | 53 | 54.9 | 53 | 54.9 | -0.5 | -0.9% | 1,800 |
| 2009/02/04 | 56.1 | 56.8 | 50.2 | 55.4 | -0.7 | -1.2% | 8,400 |
| 2009/02/03 | 58.1 | 58.8 | 56.1 | 56.1 | -2.7 | -4.6% | 2,200 |
| 2009/02/02 | 58.9 | 58.9 | 56 | 58.8 | -0.2 | -0.3% | 4,100 |
| 2009/01/30 | 59.1 | 59.1 | 57.7 | 59 | -0.1 | -0.2% | 5,100 |
| 2009/01/29 | 59 | 60 | 59 | 59.1 | -0.8 | -1.3% | 4,000 |
| 2009/01/28 | 62.5 | 62.5 | 57.8 | 59.9 | -0.5 | -0.8% | 18,300 |
| 2009/01/27 | 63.3 | 64.5 | 59 | 60.4 | -6.2 | -9.3% | 24,900 |
| 2009/01/26 | 67.1 | 67.1 | 66.5 | 66.6 | -2.4 | -3.5% | 2,100 |
| 2009/01/23 | 69 | 69.1 | 69 | 69 | -2 | -2.8% | 1,200 |
| 2009/01/22 | 71.2 | 71.9 | 69 | 71 | -3 | -4.1% | 13,700 |
| 2009/01/21 | 75.9 | 75.9 | 74 | 74 | -0.9 | -1.2% | 1,600 |
| 2009/01/20 | 74.3 | 75 | 74.3 | 74.9 | +1.6 | +2.2% | 1,200 |
| 2009/01/19 | 77 | 77 | 73.1 | 73.3 | -3.7 | -4.8% | 6,100 |
| 2009/01/16 | 79 | 79 | 77 | 77 | -1 | -1.3% | 2,700 |
4001～
4050
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
