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 |
|---|---|---|---|---|---|---|---|
| 2008/04/14 | 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 |
| 2008/03/19 | 88.8 | 88.8 | 80.2 | 82.2 | -6.6 | -7.4% | 29,500 |
| 2008/03/18 | 83.3 | 90 | 83 | 88.8 | +8.8 | +11% | 37,700 |
| 2008/03/17 | 75.4 | 81.4 | 75.3 | 80 | -2.1 | -2.6% | 17,200 |
| 2008/03/14 | 85.1 | 85.5 | 81.9 | 82.1 | -6.2 | -7% | 49,200 |
| 2008/03/13 | 93 | 99.5 | 88 | 88.3 | -1.7 | -1.9% | 142,300 |
| 2008/03/12 | 90 | 90 | 84 | 90 | +10 | +12.5% | 140,200 |
| 2008/03/11 | 79 | 80 | 76.2 | 80 | ±0 | ±0% | 9,700 |
| 2008/03/10 | 80 | 80.5 | 78.5 | 80 | +3.7 | +4.8% | 26,100 |
| 2008/03/07 | 74.8 | 77.8 | 74.2 | 76.3 | -0.2 | -0.3% | 14,600 |
| 2008/03/06 | 77.6 | 78.7 | 76.1 | 76.5 | -1.1 | -1.4% | 15,500 |
| 2008/03/05 | 76.2 | 80 | 76.2 | 77.6 | +0.8 | +1% | 17,400 |
| 2008/03/04 | 77 | 78.9 | 76.5 | 76.8 | -1.2 | -1.5% | 9,900 |
| 2008/03/03 | 76 | 80.1 | 76 | 78 | +3 | +4% | 31,800 |
| 2008/02/29 | 72.2 | 75.5 | 71.2 | 75 | +2.4 | +3.3% | 24,500 |
| 2008/02/28 | 72.4 | 73.8 | 71.5 | 72.6 | -0.1 | -0.1% | 14,600 |
| 2008/02/27 | 73.5 | 74.8 | 71.5 | 72.7 | -0.2 | -0.3% | 3,300 |
| 2008/02/26 | 74.9 | 74.9 | 72.7 | 72.9 | -1.3 | -1.8% | 12,600 |
| 2008/02/25 | 74.8 | 74.8 | 73 | 74.2 | +0.9 | +1.2% | 11,900 |
| 2008/02/22 | 73.2 | 73.8 | 73.2 | 73.3 | ±0 | ±0% | 9,800 |
| 2008/02/21 | 73.5 | 74.8 | 72.8 | 73.3 | +0.8 | +1.1% | 21,100 |
| 2008/02/20 | 69.5 | 72.6 | 67.5 | 72.5 | +5 | +7.4% | 48,600 |
| 2008/02/19 | 62.5 | 69 | 62.5 | 67.5 | +4.9 | +7.8% | 83,200 |
| 2008/02/18 | 63.8 | 63.8 | 62.1 | 62.6 | -0.4 | -0.6% | 14,500 |
| 2008/02/15 | 60.6 | 63.8 | 60.5 | 63 | +2.8 | +4.7% | 20,200 |
| 2008/02/14 | 58.2 | 61 | 58.2 | 60.2 | +1 | +1.7% | 19,700 |
| 2008/02/13 | 59.1 | 61 | 59.1 | 59.2 | +0.1 | +0.2% | 22,600 |
| 2008/02/12 | 62 | 62 | 58.3 | 59.1 | -2.5 | -4.1% | 11,800 |
| 2008/02/08 | 60.3 | 62.9 | 60.3 | 61.6 | +0.3 | +0.5% | 4,100 |
| 2008/02/07 | 62.1 | 64.9 | 61 | 61.3 | -0.7 | -1.1% | 12,300 |
| 2008/02/06 | 62 | 63 | 62 | 62 | -1.6 | -2.5% | 5,900 |
| 2008/02/05 | 63 | 64.6 | 63 | 63.6 | +0.6 | +1% | 1,300 |
| 2008/02/04 | 61.3 | 63 | 61.3 | 63 | -0.3 | -0.5% | 8,100 |
| 2008/02/01 | 62.5 | 63.3 | 61.5 | 63.3 | +1.8 | +2.9% | 21,500 |
4201～
4250
件表示中 / 5042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 | 95,400円 | +0.9% | +1.8% | 1.47% | 6.93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 | 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 |
| テンアライド | 27,000円 | +4.5% | +3.1% | 0.00% | 89.11倍 | 8.43倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| ウイルプラスＨ | 101,700円 | +85.0% | +59.6% | 4.43% | 6.42倍 | 0.91倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
