トレーディアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,227 | 1,488 | 1,224 | 1,264 | +35 | +2.8% | 72,300 |
| 2025/04/30 | 1,227 | 1,232 | 1,227 | 1,229 | +3 | +0.2% | 300 |
| 2025/04/28 | 1,261 | 1,261 | 1,226 | 1,226 | -5 | -0.4% | 500 |
| 2025/04/25 | 1,231 | 1,245 | 1,228 | 1,231 | +2 | +0.2% | 1,900 |
| 2025/04/24 | 1,238 | 1,239 | 1,207 | 1,229 | -16 | -1.3% | 4,800 |
| 2025/04/23 | 1,232 | 1,398 | 1,196 | 1,245 | +13 | +1.1% | 70,600 |
| 2025/04/22 | 1,227 | 1,235 | 1,225 | 1,232 | +8 | +0.7% | 1,700 |
| 2025/04/21 | 1,230 | 1,230 | 1,216 | 1,224 | - | - | 500 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,209 | 1,220 | 1,209 | 1,214 | +5 | +0.4% | 500 |
| 2025/04/15 | 1,210 | 1,220 | 1,209 | 1,209 | +3 | +0.2% | 1,300 |
| 2025/04/14 | 1,233 | 1,233 | 1,200 | 1,206 | -23 | -1.9% | 4,100 |
| 2025/04/11 | 1,200 | 1,229 | 1,200 | 1,229 | -1 | -0.1% | 800 |
| 2025/04/10 | 1,246 | 1,246 | 1,195 | 1,230 | +74 | +6.4% | 3,200 |
| 2025/04/09 | 1,145 | 1,160 | 1,145 | 1,156 | -19 | -1.6% | 500 |
| 2025/04/08 | 1,169 | 1,175 | 1,165 | 1,175 | +60 | +5.4% | 2,900 |
| 2025/04/07 | 1,175 | 1,175 | 1,101 | 1,115 | -90 | -7.5% | 9,000 |
| 2025/04/04 | 1,220 | 1,220 | 1,200 | 1,205 | -23 | -1.9% | 2,900 |
| 2025/04/03 | 1,230 | 1,230 | 1,222 | 1,228 | -20 | -1.6% | 5,400 |
| 2025/04/02 | 1,248 | 1,248 | 1,248 | 1,248 | ±0 | ±0% | 200 |
| 2025/04/01 | 1,248 | 1,248 | 1,248 | 1,248 | ±0 | ±0% | 300 |
| 2025/03/31 | 1,253 | 1,254 | 1,242 | 1,248 | -6 | -0.5% | 1,800 |
| 2025/03/28 | 1,263 | 1,263 | 1,254 | 1,254 | -29 | -2.3% | 800 |
| 2025/03/27 | 1,289 | 1,293 | 1,280 | 1,283 | +3 | +0.2% | 3,000 |
| 2025/03/26 | 1,282 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 2,100 |
| 2025/03/25 | 1,285 | 1,285 | 1,280 | 1,280 | -5 | -0.4% | 3,800 |
| 2025/03/24 | 1,289 | 1,289 | 1,277 | 1,285 | +2 | +0.2% | 3,000 |
| 2025/03/21 | 1,277 | 1,283 | 1,275 | 1,283 | -2 | -0.2% | 2,000 |
| 2025/03/19 | 1,275 | 1,285 | 1,271 | 1,285 | +3 | +0.2% | 1,800 |
| 2025/03/18 | 1,279 | 1,282 | 1,271 | 1,282 | +10 | +0.8% | 1,700 |
| 2025/03/17 | 1,275 | 1,280 | 1,272 | 1,272 | -8 | -0.6% | 1,700 |
| 2025/03/14 | 1,270 | 1,280 | 1,270 | 1,280 | +1 | +0.1% | 1,700 |
| 2025/03/13 | 1,265 | 1,279 | 1,263 | 1,279 | +16 | +1.3% | 2,700 |
| 2025/03/12 | 1,265 | 1,281 | 1,263 | 1,263 | -5 | -0.4% | 2,300 |
| 2025/03/11 | 1,268 | 1,269 | 1,268 | 1,268 | -8 | -0.6% | 2,200 |
| 2025/03/10 | 1,287 | 1,287 | 1,263 | 1,276 | +5 | +0.4% | 4,300 |
| 2025/03/07 | 1,263 | 1,279 | 1,262 | 1,271 | -8 | -0.6% | 3,900 |
| 2025/03/06 | 1,289 | 1,289 | 1,270 | 1,279 | -18 | -1.4% | 1,800 |
| 2025/03/05 | 1,261 | 1,300 | 1,256 | 1,297 | +36 | +2.9% | 3,900 |
| 2025/03/04 | 1,266 | 1,266 | 1,258 | 1,261 | -14 | -1.1% | 1,700 |
| 2025/03/03 | 1,267 | 1,275 | 1,261 | 1,275 | +9 | +0.7% | 1,700 |
| 2025/02/28 | 1,273 | 1,273 | 1,258 | 1,266 | -1 | -0.1% | 1,800 |
| 2025/02/27 | 1,267 | 1,273 | 1,258 | 1,267 | +4 | +0.3% | 2,400 |
| 2025/02/26 | 1,279 | 1,279 | 1,262 | 1,263 | -24 | -1.9% | 2,600 |
| 2025/02/25 | 1,295 | 1,295 | 1,272 | 1,287 | -2 | -0.2% | 4,000 |
| 2025/02/21 | 1,285 | 1,289 | 1,283 | 1,289 | +4 | +0.3% | 600 |
| 2025/02/20 | 1,292 | 1,292 | 1,285 | 1,285 | -7 | -0.5% | 400 |
| 2025/02/19 | 1,291 | 1,292 | 1,291 | 1,292 | -18 | -1.4% | 400 |
| 2025/02/18 | 1,288 | 1,310 | 1,283 | 1,310 | +22 | +1.7% | 1,900 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「トレーディア」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 |
|---|---|---|---|---|---|---|---|---|
| トレーディア | 126,400円 | +3.3% | +10.2% | 3.96% | 6.62倍 | 0.42倍 |
|
神戸地盤で５大港での港湾運送が主軸。中国や東南ア中心に国際複合一貫輸送の拡充に注力 |
| 関 通 | 33,200円 | +4.6% | - | 3.01% | 17.86倍 | 1.60倍 |
|
ＥＣ、通販の物流支援サービスが柱。自社開発ソフト販売にも注力。楽天Ｇと資本、業務提携 |
| 桜島埠 | 167,000円 | +4.6% | -10.4% | 2.40% | 12.67倍 | 0.41倍 |
|
大阪唯一の商業埠頭会社。石炭等ばら貨物が主体。液体タンク群誇る。冷蔵・低温倉庫なども展開 |
| 大 運 | 40,100円 | +1.4% | +13.6% | 2.99% | 6.71倍 | 0.56倍 |
|
阪神港地盤の港湾業者。荷役や通関業務軸に陸送も。パナソニック系とＳＣＲＥＥＮが大口荷主 |
| イー・ロジット | 24,100円 | -26.2% | - | 0.00% | - | -1.66倍 |
|
ＥＣ事業者に物流代行（在庫管理や梱包、代金回収等）サービスを展開。運営代行、コンサルも |
市場注目の銘柄
チャート関連のコラム
