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 |
|---|---|---|---|---|---|---|---|
| 2008/09/08 | 58.6 | 61.2 | 58.6 | 61 | +0.5 | +0.8% | 9,700 |
| 2008/09/05 | 61.6 | 62.8 | 60.5 | 60.5 | -2.3 | -3.7% | 2,900 |
| 2008/09/04 | 61 | 62.8 | 60.1 | 62.8 | +2.6 | +4.3% | 2,500 |
| 2008/09/03 | 63.4 | 63.4 | 60.2 | 60.2 | -3.3 | -5.2% | 5,500 |
| 2008/09/02 | 63.1 | 63.5 | 60.1 | 63.5 | +3.4 | +5.7% | 16,200 |
| 2008/09/01 | 60.8 | 61.8 | 59.9 | 60.1 | -0.9 | -1.5% | 6,700 |
| 2008/08/29 | 58.2 | 62.9 | 58.1 | 61 | -2 | -3.2% | 25,300 |
| 2008/08/28 | 65 | 65 | 61.1 | 63 | -2.2 | -3.4% | 4,100 |
| 2008/08/27 | 65.5 | 67.2 | 65 | 65.2 | -0.8 | -1.2% | 2,800 |
| 2008/08/26 | 67 | 67 | 66 | 66 | -0.5 | -0.8% | 1,000 |
| 2008/08/25 | 66.5 | 66.5 | 65.5 | 66.5 | ±0 | ±0% | 2,100 |
| 2008/08/22 | 66.5 | 66.5 | 66.5 | 66.5 | ±0 | ±0% | 1,000 |
| 2008/08/21 | 64.9 | 66.5 | 64.9 | 66.5 | +1.6 | +2.5% | 1,100 |
| 2008/08/20 | 64.5 | 65.9 | 64.5 | 64.9 | +0.4 | +0.6% | 2,600 |
| 2008/08/19 | 65 | 65.4 | 62.9 | 64.5 | -0.5 | -0.8% | 3,300 |
| 2008/08/18 | 60 | 66 | 59.9 | 65 | +0.5 | +0.8% | 5,600 |
| 2008/08/15 | 62 | 66.5 | 61.6 | 64.5 | +2.5 | +4% | 6,900 |
| 2008/08/14 | 63 | 64 | 62 | 62 | -2.8 | -4.3% | 5,900 |
| 2008/08/13 | 64.8 | 64.8 | 64.8 | 64.8 | -0.2 | -0.3% | 1,400 |
| 2008/08/12 | 65.3 | 66 | 65 | 65 | -0.2 | -0.3% | 2,900 |
| 2008/08/11 | 65.1 | 66.1 | 65.1 | 65.2 | +0.2 | +0.3% | 2,300 |
| 2008/08/08 | 65 | 65.5 | 64 | 65 | +1 | +1.6% | 3,200 |
| 2008/08/07 | 62.7 | 65.3 | 62.7 | 64 | +1 | +1.6% | 3,100 |
| 2008/08/06 | 61.7 | 63 | 61.7 | 63 | +0.9 | +1.4% | 1,800 |
| 2008/08/05 | 64.1 | 64.2 | 62 | 62.1 | -4 | -6.1% | 3,100 |
| 2008/08/04 | 68.3 | 69 | 65.5 | 66.1 | -0.4 | -0.6% | 5,800 |
| 2008/08/01 | 66.3 | 66.8 | 66.3 | 66.5 | -0.7 | -1% | 2,500 |
| 2008/07/31 | 68.2 | 68.2 | 67 | 67.2 | -0.8 | -1.2% | 2,600 |
| 2008/07/30 | 67.5 | 68 | 67.5 | 68 | +0.5 | +0.7% | 2,500 |
| 2008/07/29 | 67.1 | 67.5 | 67.1 | 67.5 | +0.6 | +0.9% | 800 |
| 2008/07/28 | 66.9 | 66.9 | 66.9 | 66.9 | +0.1 | +0.1% | 900 |
| 2008/07/25 | 66 | 69 | 66 | 66.8 | -2.2 | -3.2% | 3,400 |
| 2008/07/24 | 68 | 69 | 67.2 | 69 | +3 | +4.5% | 7,100 |
| 2008/07/23 | 65.5 | 67 | 65.5 | 66 | -1.5 | -2.2% | 2,000 |
| 2008/07/22 | 67.2 | 67.5 | 67.1 | 67.5 | +0.9 | +1.4% | 1,500 |
| 2008/07/18 | 67.1 | 67.9 | 66.6 | 66.6 | -0.6 | -0.9% | 12,400 |
| 2008/07/17 | 67.9 | 67.9 | 67.1 | 67.2 | -0.6 | -0.9% | 6,000 |
| 2008/07/16 | 68.6 | 68.7 | 67.8 | 67.8 | -0.9 | -1.3% | 7,200 |
| 2008/07/15 | 69.6 | 69.6 | 68.7 | 68.7 | -0.8 | -1.2% | 1,200 |
| 2008/07/14 | 68.7 | 69.5 | 68 | 69.5 | +1.6 | +2.4% | 1,400 |
| 2008/07/11 | 67.2 | 67.9 | 67.2 | 67.9 | +0.9 | +1.3% | 2,200 |
| 2008/07/10 | 68.4 | 68.5 | 67 | 67 | -2.1 | -3% | 7,900 |
| 2008/07/09 | 68.8 | 69.3 | 68.8 | 69.1 | -0.7 | -1% | 9,700 |
| 2008/07/08 | 69.5 | 70 | 68 | 69.8 | -0.2 | -0.3% | 6,200 |
| 2008/07/07 | 70.8 | 70.8 | 68.1 | 70 | -0.9 | -1.3% | 7,900 |
| 2008/07/04 | 70.9 | 71.5 | 70.5 | 70.9 | -1.1 | -1.5% | 4,200 |
| 2008/07/03 | 68 | 73 | 67.4 | 72 | +2 | +2.9% | 18,600 |
| 2008/07/02 | 74 | 74 | 69 | 70 | -3.9 | -5.3% | 29,500 |
| 2008/07/01 | 71.9 | 74.5 | 70.7 | 73.9 | +3 | +4.2% | 21,000 |
| 2008/06/30 | 69.3 | 71.5 | 69.3 | 70.9 | +1.6 | +2.3% | 8,400 |
4101～
4150
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
