田中商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 453 | 475 | 453 | 462 | +12 | +2.7% | 15,500 |
| 2009/06/30 | 439 | 451 | 439 | 450 | +6 | +1.4% | 7,800 |
| 2009/06/29 | 444 | 450 | 441 | 444 | +5 | +1.1% | 8,700 |
| 2009/06/26 | 438 | 439 | 433 | 439 | +10 | +2.3% | 6,400 |
| 2009/06/25 | 424 | 429 | 424 | 429 | +6 | +1.4% | 2,900 |
| 2009/06/24 | 416 | 423 | 416 | 423 | +3 | +0.7% | 7,600 |
| 2009/06/23 | 416 | 422 | 416 | 420 | -16 | -3.7% | 15,700 |
| 2009/06/22 | 446 | 451 | 425 | 436 | -4 | -0.9% | 14,800 |
| 2009/06/19 | 444 | 447 | 438 | 440 | -2 | -0.5% | 7,300 |
| 2009/06/18 | 450 | 450 | 440 | 442 | -11 | -2.4% | 7,300 |
| 2009/06/17 | 440 | 454 | 440 | 453 | +5 | +1.1% | 5,100 |
| 2009/06/16 | 460 | 462 | 446 | 448 | -23 | -4.9% | 11,700 |
| 2009/06/15 | 462 | 471 | 460 | 471 | +9 | +1.9% | 10,500 |
| 2009/06/12 | 463 | 463 | 448 | 462 | +9 | +2% | 18,700 |
| 2009/06/11 | 458 | 460 | 453 | 453 | ±0 | ±0% | 3,800 |
| 2009/06/10 | 442 | 453 | 442 | 453 | +9 | +2% | 11,300 |
| 2009/06/09 | 455 | 455 | 444 | 444 | -10 | -2.2% | 12,500 |
| 2009/06/08 | 454 | 458 | 453 | 454 | +5 | +1.1% | 8,000 |
| 2009/06/05 | 456 | 456 | 443 | 449 | -8 | -1.8% | 6,800 |
| 2009/06/04 | 440 | 458 | 440 | 457 | +12 | +2.7% | 6,900 |
| 2009/06/03 | 458 | 458 | 445 | 445 | -11 | -2.4% | 9,700 |
| 2009/06/02 | 465 | 465 | 451 | 456 | +26 | +6% | 33,200 |
| 2009/06/01 | 430 | 434 | 425 | 430 | +10 | +2.4% | 6,900 |
| 2009/05/29 | 422 | 424 | 418 | 420 | +8 | +1.9% | 9,500 |
| 2009/05/28 | 410 | 420 | 410 | 412 | -1 | -0.2% | 9,300 |
| 2009/05/27 | 407 | 420 | 407 | 413 | +12 | +3% | 9,600 |
| 2009/05/26 | 405 | 408 | 399 | 401 | +1 | +0.3% | 12,400 |
| 2009/05/25 | 398 | 405 | 394 | 400 | +9 | +2.3% | 6,900 |
| 2009/05/22 | 381 | 397 | 380 | 391 | +6 | +1.6% | 3,400 |
| 2009/05/21 | 380 | 387 | 380 | 385 | -1 | -0.3% | 3,400 |
| 2009/05/20 | 380 | 387 | 380 | 386 | +9 | +2.4% | 6,400 |
| 2009/05/19 | 366 | 377 | 366 | 377 | +15 | +4.1% | 8,200 |
| 2009/05/18 | 367 | 367 | 361 | 362 | -1 | -0.3% | 5,800 |
| 2009/05/15 | 363 | 370 | 360 | 363 | +2 | +0.6% | 9,300 |
| 2009/05/14 | 353 | 372 | 353 | 361 | +8 | +2.3% | 13,800 |
| 2009/05/13 | 361 | 375 | 353 | 353 | +17 | +5.1% | 50,800 |
| 2009/05/12 | 334 | 337 | 334 | 336 | -1 | -0.3% | 2,300 |
| 2009/05/11 | 333 | 337 | 333 | 337 | +4 | +1.2% | 1,900 |
| 2009/05/08 | 337 | 337 | 330 | 333 | -2 | -0.6% | 2,000 |
| 2009/05/07 | 328 | 337 | 325 | 335 | +7 | +2.1% | 17,200 |
| 2009/05/01 | 328 | 333 | 327 | 328 | +5 | +1.5% | 5,800 |
| 2009/04/30 | 324 | 330 | 323 | 323 | +4 | +1.3% | 5,000 |
| 2009/04/28 | 321 | 324 | 318 | 319 | -2 | -0.6% | 5,700 |
| 2009/04/27 | 325 | 325 | 321 | 321 | -1 | -0.3% | 1,900 |
| 2009/04/24 | 330 | 330 | 321 | 322 | +2 | +0.6% | 5,000 |
| 2009/04/23 | 314 | 322 | 313 | 320 | +1 | +0.3% | 4,200 |
| 2009/04/22 | 325 | 328 | 319 | 319 | -2 | -0.6% | 7,500 |
| 2009/04/21 | 321 | 322 | 318 | 321 | -1 | -0.3% | 4,100 |
| 2009/04/20 | 319 | 322 | 318 | 322 | +4 | +1.3% | 1,500 |
| 2009/04/17 | 324 | 324 | 318 | 318 | -4 | -1.2% | 2,100 |
3951～
4000
件表示中 / 6319件
類似銘柄と比較する
現在ご覧いただいている「田中商事」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 |
|---|---|---|---|---|---|---|---|---|
| 田中商事 | 83,900円 | +5.5% | +43.2% | 3.69% | 5.93倍 | 0.46倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| トルク | 27,000円 | +3.1% | +4.8% | 2.22% | 6.77倍 | 0.46倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| ＧＴＨＤ | - | +10.5% | +19.5% | - | - | - |
|
- |
| 新都ＨＤ | 16,600円 | +87.2% | +410.2% | 0.00% | 126.72倍 | 5.05倍 |
|
衣料のクリムゾン発祥ながら２４年買収社含む子会社工場での金属や樹脂の再生品分野へ傾注 |
| トミタ | 115,800円 | +2.9% | -29.0% | 1.81% | 13.54倍 | 0.50倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
