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 |
|---|---|---|---|---|---|---|---|
| 2008/10/27 | 58.4 | 59.1 | 55 | 59.1 | -1.9 | -3.1% | 11,700 |
| 2008/10/24 | 68 | 68 | 59 | 61 | -3 | -4.7% | 12,300 |
| 2008/10/23 | 62.5 | 64 | 60.3 | 64 | -1.5 | -2.3% | 27,900 |
| 2008/10/22 | 55.5 | 65.5 | 55.5 | 65.5 | +10 | +18% | 40,300 |
| 2008/10/21 | 55.7 | 56 | 52.6 | 55.5 | +2.8 | +5.3% | 16,300 |
| 2008/10/20 | 51.9 | 53 | 49 | 52.7 | +0.5 | +1% | 7,900 |
| 2008/10/17 | 54 | 55.9 | 48.5 | 52.2 | -2.1 | -3.9% | 16,000 |
| 2008/10/16 | 48.6 | 54.9 | 48.6 | 54.3 | +0.9 | +1.7% | 16,400 |
| 2008/10/15 | 48.1 | 53.4 | 48.1 | 53.4 | +4.9 | +10.1% | 8,300 |
| 2008/10/14 | 48.5 | 48.5 | 48.5 | 48.5 | +5 | +11.5% | 2,800 |
| 2008/10/10 | 44 | 44.1 | 43.5 | 43.5 | -5 | -10.3% | 17,000 |
| 2008/10/09 | 47.1 | 52 | 45.5 | 48.5 | -4.5 | -8.5% | 12,700 |
| 2008/10/08 | 55 | 56 | 53 | 53 | -10 | -15.9% | 20,800 |
| 2008/10/07 | 59.9 | 67 | 59.9 | 63 | -6.9 | -9.9% | 10,700 |
| 2008/10/06 | 61.4 | 69.9 | 61.4 | 69.9 | -0.5 | -0.7% | 11,900 |
| 2008/10/03 | 69 | 70.9 | 64 | 70.4 | -0.6 | -0.8% | 16,000 |
| 2008/10/02 | 69 | 71 | 69 | 71 | +1 | +1.4% | 3,000 |
| 2008/10/01 | 71.9 | 71.9 | 67 | 70 | -0.9 | -1.3% | 6,800 |
| 2008/09/30 | 71 | 72 | 70.9 | 70.9 | ±0 | ±0% | 46,900 |
| 2008/09/29 | 72.8 | 73 | 70.8 | 70.9 | +0.1 | +0.1% | 30,700 |
| 2008/09/26 | 71.9 | 75 | 70.2 | 70.8 | +0.8 | +1.1% | 21,600 |
| 2008/09/25 | 70.4 | 72 | 68 | 70 | -0.6 | -0.8% | 82,300 |
| 2008/09/24 | 60.1 | 71.2 | 60 | 70.6 | +8.6 | +13.9% | 130,000 |
| 2008/09/22 | 61 | 62 | 59 | 62 | +1 | +1.6% | 7,400 |
| 2008/09/19 | 59.1 | 61 | 59 | 61 | +2.9 | +5% | 3,200 |
| 2008/09/18 | 59.8 | 59.9 | 58 | 58.1 | -1.9 | -3.2% | 4,200 |
| 2008/09/17 | 62 | 63.5 | 60 | 60 | -2 | -3.2% | 14,700 |
| 2008/09/16 | 58 | 62 | 55 | 62 | +2 | +3.3% | 27,600 |
| 2008/09/12 | 59.4 | 60 | 59.4 | 60 | +1 | +1.7% | 900 |
| 2008/09/11 | 58 | 60 | 58 | 59 | +0.2 | +0.3% | 10,700 |
| 2008/09/10 | 61 | 61 | 58.6 | 58.8 | -2.3 | -3.8% | 12,200 |
| 2008/09/09 | 60.8 | 62 | 60 | 61.1 | +0.1 | +0.2% | 9,000 |
| 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 |
4101～
4150
件表示中 / 5075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 |
| ヒュウガプラ | 151,800円 | +22.1% | +24.2% | 1.32% | 12.26倍 | 4.56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 |
| 天満屋ス | 96,700円 | +0.9% | +1.8% | 1.45% | 7.04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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
