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 |
|---|---|---|---|---|---|---|---|
| 2009/01/15 | 75.8 | 80 | 75 | 78 | +2 | +2.6% | 30,000 |
| 2009/01/14 | 72.5 | 76 | 72.5 | 76 | +3.9 | +5.4% | 21,400 |
| 2009/01/13 | 71.7 | 72.4 | 71 | 72.1 | +0.4 | +0.6% | 19,800 |
| 2009/01/09 | 70.1 | 71.7 | 70 | 71.7 | +1.6 | +2.3% | 20,600 |
| 2009/01/08 | 71.9 | 71.9 | 69.9 | 70.1 | -1.8 | -2.5% | 25,800 |
| 2009/01/07 | 72 | 74.8 | 71.9 | 71.9 | -1.1 | -1.5% | 30,900 |
| 2009/01/06 | 73.4 | 76 | 71.5 | 73 | -0.9 | -1.2% | 38,000 |
| 2009/01/05 | 71.6 | 74 | 70.8 | 73.9 | +2.8 | +3.9% | 28,200 |
| 2008/12/30 | 69.7 | 71.9 | 69.7 | 71.1 | +0.4 | +0.6% | 25,400 |
| 2008/12/29 | 66.5 | 70.9 | 66.5 | 70.7 | +4.2 | +6.3% | 24,500 |
| 2008/12/26 | 62.3 | 66.5 | 62.3 | 66.5 | +4.2 | +6.7% | 29,800 |
| 2008/12/25 | 66.3 | 66.9 | 62.3 | 62.3 | -4 | -6% | 23,200 |
| 2008/12/24 | 66.9 | 67.2 | 62 | 66.3 | +0.4 | +0.6% | 27,600 |
| 2008/12/22 | 70 | 70.1 | 65.8 | 65.9 | -4.1 | -5.9% | 19,400 |
| 2008/12/19 | 70 | 71.2 | 67.9 | 70 | ±0 | ±0% | 18,200 |
| 2008/12/18 | 68.2 | 70 | 68.2 | 70 | +1.5 | +2.2% | 16,600 |
| 2008/12/17 | 70 | 70.3 | 68.5 | 68.5 | -1.8 | -2.6% | 16,300 |
| 2008/12/16 | 72.1 | 72.1 | 70.2 | 70.3 | -1.7 | -2.4% | 16,400 |
| 2008/12/15 | 66.2 | 72 | 66.2 | 72 | +5.8 | +8.8% | 22,900 |
| 2008/12/12 | 68 | 69 | 66.1 | 66.2 | -1.8 | -2.6% | 14,300 |
| 2008/12/11 | 69.2 | 69.2 | 67.1 | 68 | -1.2 | -1.7% | 29,300 |
| 2008/12/10 | 69.8 | 70 | 67.1 | 69.2 | +1.4 | +2.1% | 16,100 |
| 2008/12/09 | 70 | 71.3 | 67.3 | 67.8 | -2.2 | -3.1% | 27,800 |
| 2008/12/08 | 65 | 71.3 | 65 | 70 | +5 | +7.7% | 18,500 |
| 2008/12/05 | 63.5 | 65 | 63.5 | 65 | +0.5 | +0.8% | 8,600 |
| 2008/12/04 | 64.5 | 64.9 | 64.5 | 64.5 | ±0 | ±0% | 7,500 |
| 2008/12/03 | 68 | 68 | 63.5 | 64.5 | ±0 | ±0% | 12,900 |
| 2008/12/02 | 68 | 68 | 64.5 | 64.5 | -3.5 | -5.1% | 16,600 |
| 2008/12/01 | 61.1 | 69.8 | 61.1 | 68 | +7.3 | +12% | 25,100 |
| 2008/11/28 | 65 | 65 | 60.7 | 60.7 | -4.3 | -6.6% | 13,600 |
| 2008/11/27 | 65 | 65 | 65 | 65 | ±0 | ±0% | 8,900 |
| 2008/11/26 | 65 | 65 | 64.9 | 65 | +0.1 | +0.2% | 600 |
| 2008/11/25 | 64.8 | 64.9 | 64 | 64.9 | +0.9 | +1.4% | 11,100 |
| 2008/11/21 | 62.8 | 64 | 62.8 | 64 | +1.1 | +1.7% | 5,400 |
| 2008/11/20 | 63 | 63.1 | 62.9 | 62.9 | -0.1 | -0.2% | 12,500 |
| 2008/11/19 | 60.4 | 64.3 | 60.4 | 63 | +2.7 | +4.5% | 10,600 |
| 2008/11/18 | 62.9 | 62.9 | 60.1 | 60.3 | -2.6 | -4.1% | 12,100 |
| 2008/11/17 | 62.9 | 64.5 | 62.9 | 62.9 | ±0 | ±0% | 16,000 |
| 2008/11/14 | 62.8 | 65.9 | 60.1 | 62.9 | +0.1 | +0.2% | 16,300 |
| 2008/11/13 | 62.9 | 63 | 62.8 | 62.8 | -0.1 | -0.2% | 6,200 |
| 2008/11/12 | 62.1 | 65 | 62.1 | 62.9 | +0.9 | +1.5% | 13,900 |
| 2008/11/11 | 57.8 | 62.2 | 57.8 | 62 | +0.2 | +0.3% | 12,800 |
| 2008/11/10 | 61.4 | 62.4 | 61 | 61.8 | +0.4 | +0.7% | 15,100 |
| 2008/11/07 | 61.1 | 62 | 61.1 | 61.4 | -0.6 | -1% | 2,300 |
| 2008/11/06 | 62.1 | 62.5 | 61 | 62 | +0.1 | +0.2% | 6,000 |
| 2008/11/05 | 61.3 | 62 | 61.2 | 61.9 | +1.1 | +1.8% | 10,600 |
| 2008/11/04 | 62 | 62 | 58 | 60.8 | +3.8 | +6.7% | 6,700 |
| 2008/10/31 | 59.5 | 59.5 | 54 | 57 | -1.5 | -2.6% | 5,800 |
| 2008/10/30 | 53 | 58.8 | 53 | 58.5 | +5.5 | +10.4% | 3,300 |
| 2008/10/29 | 59.4 | 59.4 | 51.4 | 53 | -0.5 | -0.9% | 4,500 |
4051～
4100
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
