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 |
|---|---|---|---|---|---|---|---|
| 2008/06/03 | 72.1 | 75.4 | 72.1 | 73.2 | -2.2 | -2.9% | 46,100 |
| 2008/06/02 | 72 | 75.4 | 71.6 | 75.4 | +3.4 | +4.7% | 25,600 |
| 2008/05/30 | 71 | 73.5 | 71 | 72 | -1.5 | -2% | 49,100 |
| 2008/05/29 | 74.5 | 75.2 | 68.8 | 73.5 | -3 | -3.9% | 62,900 |
| 2008/05/28 | 86.5 | 86.5 | 76.5 | 76.5 | -10 | -11.6% | 107,400 |
| 2008/05/27 | 85.3 | 86.8 | 85.3 | 86.5 | +2.4 | +2.9% | 3,100 |
| 2008/05/26 | 85.5 | 85.5 | 84.1 | 84.1 | -1.4 | -1.6% | 3,100 |
| 2008/05/23 | 86 | 86 | 84 | 85.5 | -0.4 | -0.5% | 7,400 |
| 2008/05/22 | 83.5 | 86 | 82.5 | 85.9 | +3.8 | +4.6% | 10,400 |
| 2008/05/21 | 82.1 | 83 | 82 | 82.1 | -0.9 | -1.1% | 4,200 |
| 2008/05/20 | 82.4 | 84.3 | 82.4 | 83 | -1.4 | -1.7% | 3,000 |
| 2008/05/19 | 86.7 | 86.8 | 80.7 | 84.4 | -2.4 | -2.8% | 22,800 |
| 2008/05/16 | 83 | 86.9 | 83 | 86.8 | -0.1 | -0.1% | 13,100 |
| 2008/05/15 | 86.9 | 87 | 82 | 86.9 | +3 | +3.6% | 18,700 |
| 2008/05/14 | 85.6 | 87.6 | 83.7 | 83.9 | -1.5 | -1.8% | 40,800 |
| 2008/05/13 | 85.1 | 85.5 | 83.6 | 85.4 | +2.3 | +2.8% | 10,300 |
| 2008/05/12 | 89.9 | 89.9 | 83 | 83.1 | -6.9 | -7.7% | 18,100 |
| 2008/05/09 | 88.8 | 90 | 88.3 | 90 | ±0 | ±0% | 7,500 |
| 2008/05/08 | 90 | 90.1 | 85.8 | 90 | +1.5 | +1.7% | 40,300 |
| 2008/05/07 | 87.6 | 90 | 87.6 | 88.5 | +1.2 | +1.4% | 10,100 |
| 2008/05/02 | 91.9 | 91.9 | 87 | 87.3 | +4.3 | +5.2% | 14,800 |
| 2008/05/01 | 95 | 97.9 | 82 | 83 | -7 | -7.8% | 61,000 |
| 2008/04/30 | 90 | 90 | 90 | 90 | +10 | +12.5% | 34,900 |
| 2008/04/28 | 76 | 80 | 76 | 80 | +4 | +5.3% | 16,600 |
| 2008/04/25 | 73.8 | 78.5 | 71.5 | 76 | +2 | +2.7% | 27,500 |
| 2008/04/24 | 71.7 | 75 | 71.7 | 74 | +1.3 | +1.8% | 15,900 |
| 2008/04/23 | 73 | 75.9 | 72.5 | 72.7 | -0.1 | -0.1% | 26,200 |
| 2008/04/22 | 72.7 | 72.8 | 71.6 | 72.8 | +0.2 | +0.3% | 3,800 |
| 2008/04/21 | 74 | 74 | 71.5 | 72.6 | -0.4 | -0.5% | 11,400 |
| 2008/04/18 | 73 | 74.4 | 72.5 | 73 | ±0 | ±0% | 4,200 |
| 2008/04/17 | 70 | 73 | 70 | 73 | +0.6 | +0.8% | 15,000 |
| 2008/04/16 | 73 | 73 | 71.5 | 72.4 | +0.4 | +0.6% | 5,200 |
| 2008/04/15 | 73 | 73 | 70.9 | 72 | +1.5 | +2.1% | 9,400 |
| 2008/04/14 | 69.6 | 70.5 | 68.7 | 70.5 | +0.2 | +0.3% | 4,200 |
| 2008/04/11 | 72.5 | 72.5 | 70.1 | 70.3 | -0.9 | -1.3% | 2,600 |
| 2008/04/10 | 70.7 | 71.2 | 70.5 | 71.2 | -0.8 | -1.1% | 1,500 |
| 2008/04/09 | 70.2 | 72.1 | 70.2 | 72 | +1.2 | +1.7% | 5,200 |
| 2008/04/08 | 73.5 | 73.5 | 70.8 | 70.8 | +0.1 | +0.1% | 10,300 |
| 2008/04/07 | 71.4 | 71.5 | 70.3 | 70.7 | -1.6 | -2.2% | 18,400 |
| 2008/04/04 | 72.9 | 73.9 | 72.3 | 72.3 | -1.6 | -2.2% | 1,400 |
| 2008/04/03 | 73 | 74 | 72.1 | 73.9 | +1.7 | +2.4% | 3,500 |
| 2008/04/02 | 71.8 | 74 | 71.8 | 72.2 | -0.5 | -0.7% | 9,500 |
| 2008/04/01 | 73.6 | 75.8 | 72.7 | 72.7 | -3.8 | -5% | 9,700 |
| 2008/03/31 | 72.7 | 76.5 | 71.6 | 76.5 | -1.2 | -1.5% | 37,000 |
| 2008/03/28 | 77.7 | 78.7 | 77.7 | 77.7 | -2.6 | -3.2% | 10,600 |
| 2008/03/27 | 81.4 | 81.5 | 80 | 80.3 | -3.7 | -4.4% | 5,000 |
| 2008/03/26 | 81.1 | 87.9 | 81.1 | 84 | -3 | -3.4% | 3,600 |
| 2008/03/25 | 83.9 | 87 | 82.2 | 87 | +4.8 | +5.8% | 10,100 |
| 2008/03/24 | 82 | 82.9 | 82 | 82.2 | +2.2 | +2.8% | 4,200 |
| 2008/03/21 | 80.2 | 80.5 | 78.1 | 80 | -2.2 | -2.7% | 16,200 |
4201～
4250
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
