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 |
|---|---|---|---|---|---|---|---|
| 2008/03/19 | 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 |
| 2008/01/31 | 63.4 | 63.4 | 61.3 | 61.5 | -2.1 | -3.3% | 2,800 |
| 2008/01/30 | 65.1 | 65.5 | 63.1 | 63.6 | -1.1 | -1.7% | 7,400 |
| 2008/01/29 | 64.8 | 66 | 64.6 | 64.7 | +1.7 | +2.7% | 9,700 |
| 2008/01/28 | 62.6 | 63 | 62.5 | 63 | -1.2 | -1.9% | 7,400 |
| 2008/01/25 | 66 | 66 | 62.9 | 64.2 | +0.9 | +1.4% | 16,900 |
| 2008/01/24 | 60 | 66.8 | 60 | 63.3 | -3.7 | -5.5% | 42,700 |
| 2008/01/23 | 67 | 67 | 67 | 67 | +10 | +17.5% | 24,200 |
| 2008/01/22 | 60.9 | 60.9 | 54 | 57 | -3.6 | -5.9% | 16,600 |
| 2008/01/21 | 59.7 | 63 | 58.3 | 60.6 | +0.7 | +1.2% | 15,500 |
| 2008/01/18 | 55.7 | 59.9 | 51.5 | 59.9 | +4.4 | +7.9% | 38,200 |
| 2008/01/17 | 58.9 | 58.9 | 55 | 55.5 | -3.5 | -5.9% | 14,400 |
| 2008/01/16 | 63 | 63 | 55 | 59 | -6 | -9.2% | 29,600 |
| 2008/01/15 | 70.2 | 70.2 | 64.6 | 65 | -5.4 | -7.7% | 15,300 |
| 2008/01/11 | 70 | 71 | 69 | 70.4 | -2.2 | -3% | 12,800 |
| 2008/01/10 | 73 | 73 | 68 | 72.6 | -1.4 | -1.9% | 8,500 |
| 2008/01/09 | 74.8 | 75 | 74 | 74 | -0.3 | -0.4% | 13,500 |
| 2008/01/08 | 74.8 | 74.8 | 74 | 74.3 | +0.3 | +0.4% | 7,100 |
4251～
4300
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 | 40,900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 | 151,400円 | +22.1% | +24.2% | 1.32% | 12.22倍 | 4.55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 | 96,800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
