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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,275 | 1,284 | 1,271 | 1,284 | +7 | +0.5% | 1,900 |
| 2025/07/31 | 1,263 | 1,277 | 1,263 | 1,277 | +14 | +1.1% | 200 |
| 2025/07/30 | 1,279 | 1,279 | 1,263 | 1,263 | -13 | -1% | 300 |
| 2025/07/29 | 1,284 | 1,284 | 1,276 | 1,276 | -8 | -0.6% | 200 |
| 2025/07/28 | 1,275 | 1,284 | 1,274 | 1,284 | +11 | +0.9% | 1,100 |
| 2025/07/25 | 1,270 | 1,273 | 1,269 | 1,273 | +9 | +0.7% | 1,900 |
| 2025/07/24 | 1,271 | 1,272 | 1,264 | 1,264 | -8 | -0.6% | 800 |
| 2025/07/23 | 1,267 | 1,273 | 1,256 | 1,272 | +22 | +1.8% | 800 |
| 2025/07/22 | 1,264 | 1,271 | 1,250 | 1,250 | ±0 | ±0% | 2,200 |
| 2025/07/18 | 1,254 | 1,265 | 1,247 | 1,250 | -4 | -0.3% | 2,400 |
| 2025/07/17 | 1,263 | 1,268 | 1,252 | 1,254 | -9 | -0.7% | 2,600 |
| 2025/07/16 | 1,262 | 1,282 | 1,262 | 1,263 | ±0 | ±0% | 500 |
| 2025/07/15 | 1,263 | 1,263 | 1,263 | 1,263 | -1 | -0.1% | 200 |
| 2025/07/14 | 1,266 | 1,266 | 1,264 | 1,264 | -2 | -0.2% | 6,800 |
| 2025/07/11 | 1,266 | 1,266 | 1,266 | 1,266 | -13 | -1% | 100 |
| 2025/07/10 | 1,273 | 1,279 | 1,273 | 1,279 | +12 | +0.9% | 1,300 |
| 2025/07/09 | 1,269 | 1,280 | 1,267 | 1,267 | - | - | 600 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 1,268 | 1,268 | 1,261 | 1,263 | -6 | -0.5% | 600 |
| 2025/07/04 | 1,265 | 1,269 | 1,265 | 1,269 | -1 | -0.1% | 1,100 |
| 2025/07/03 | 1,271 | 1,272 | 1,270 | 1,270 | -1 | -0.1% | 4,600 |
| 2025/07/02 | 1,269 | 1,271 | 1,269 | 1,271 | -7 | -0.5% | 400 |
| 2025/07/01 | 1,275 | 1,285 | 1,275 | 1,278 | +13 | +1% | 4,100 |
| 2025/06/30 | 1,268 | 1,270 | 1,265 | 1,265 | -2 | -0.2% | 1,800 |
| 2025/06/27 | 1,267 | 1,267 | 1,267 | 1,267 | -3 | -0.2% | 400 |
| 2025/06/26 | 1,264 | 1,270 | 1,264 | 1,270 | +8 | +0.6% | 300 |
| 2025/06/25 | 1,267 | 1,272 | 1,262 | 1,262 | - | - | 1,800 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 1,261 | 1,267 | 1,258 | 1,267 | ±0 | ±0% | 500 |
| 2025/06/20 | 1,253 | 1,270 | 1,253 | 1,267 | +14 | +1.1% | 1,300 |
| 2025/06/19 | 1,249 | 1,256 | 1,249 | 1,253 | -3 | -0.2% | 1,200 |
| 2025/06/18 | 1,251 | 1,256 | 1,251 | 1,256 | +7 | +0.6% | 1,200 |
| 2025/06/17 | 1,250 | 1,250 | 1,249 | 1,249 | -2 | -0.2% | 500 |
| 2025/06/16 | 1,253 | 1,253 | 1,251 | 1,251 | -2 | -0.2% | 900 |
| 2025/06/13 | 1,250 | 1,273 | 1,246 | 1,253 | +9 | +0.7% | 2,500 |
| 2025/06/12 | 1,246 | 1,252 | 1,244 | 1,244 | -2 | -0.2% | 1,000 |
| 2025/06/11 | 1,246 | 1,246 | 1,246 | 1,246 | ±0 | ±0% | 200 |
| 2025/06/10 | 1,250 | 1,251 | 1,246 | 1,246 | +1 | +0.1% | 900 |
| 2025/06/09 | 1,247 | 1,267 | 1,244 | 1,245 | +4 | +0.3% | 1,200 |
| 2025/06/06 | 1,254 | 1,266 | 1,235 | 1,241 | -9 | -0.7% | 3,000 |
| 2025/06/05 | 1,244 | 1,250 | 1,244 | 1,250 | +3 | +0.2% | 300 |
| 2025/06/04 | 1,241 | 1,249 | 1,241 | 1,247 | +7 | +0.6% | 500 |
| 2025/06/03 | 1,248 | 1,248 | 1,240 | 1,240 | -2 | -0.2% | 1,100 |
| 2025/06/02 | 1,245 | 1,246 | 1,242 | 1,242 | -12 | -1% | 1,100 |
| 2025/05/30 | 1,247 | 1,256 | 1,247 | 1,254 | +7 | +0.6% | 600 |
| 2025/05/29 | 1,247 | 1,264 | 1,247 | 1,247 | +3 | +0.2% | 1,000 |
| 2025/05/28 | 1,249 | 1,310 | 1,242 | 1,244 | -5 | -0.4% | 12,900 |
| 2025/05/27 | 1,248 | 1,249 | 1,241 | 1,249 | -3 | -0.2% | 2,500 |
| 2025/05/26 | 1,258 | 1,268 | 1,250 | 1,252 | -3 | -0.2% | 3,400 |
| 2025/05/23 | 1,270 | 1,280 | 1,255 | 1,255 | -14 | -1.1% | 5,100 |
1～
50
件表示中 / 3754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 | 128,400円 | +0.9% | +0.5% | 3.89% | 6.72倍 | 0.40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 | 36,100円 | +4.6% | - | 2.77% | 19.42倍 | 1.74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 |
| イー・ロジット | 38,600円 | +1.0% | - | 0.00% | 87.33倍 | 6.73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 |
| 大 運 | 43,200円 | +1.5% | +8.0% | 3.01% | 7.48倍 | 0.60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 |
| 桜島埠 | 169,700円 | -5.5% | +10.4% | 2.36% | 11.74倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
