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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,327 | 1,327 | 1,325 | 1,325 | -1 | -0.1% | 200 |
| 2023/12/11 | 1,325 | 1,326 | 1,325 | 1,326 | -19 | -1.4% | 400 |
| 2023/12/08 | 1,353 | 1,353 | 1,323 | 1,345 | +11 | +0.8% | 2,300 |
| 2023/12/07 | 1,312 | 1,334 | 1,312 | 1,334 | +22 | +1.7% | 700 |
| 2023/12/06 | 1,330 | 1,330 | 1,312 | 1,312 | +4 | +0.3% | 200 |
| 2023/12/05 | 1,326 | 1,326 | 1,308 | 1,308 | -3 | -0.2% | 1,400 |
| 2023/12/04 | 1,310 | 1,311 | 1,310 | 1,311 | -12 | -0.9% | 1,300 |
| 2023/12/01 | 1,319 | 1,323 | 1,312 | 1,323 | +13 | +1% | 600 |
| 2023/11/30 | 1,312 | 1,320 | 1,310 | 1,310 | -3 | -0.2% | 1,100 |
| 2023/11/29 | 1,336 | 1,336 | 1,313 | 1,313 | -26 | -1.9% | 900 |
| 2023/11/28 | 1,365 | 1,365 | 1,339 | 1,339 | ±0 | ±0% | 1,400 |
| 2023/11/27 | 1,364 | 1,365 | 1,337 | 1,339 | +4 | +0.3% | 2,200 |
| 2023/11/24 | 1,357 | 1,358 | 1,326 | 1,335 | +8 | +0.6% | 3,400 |
| 2023/11/22 | 1,305 | 1,358 | 1,305 | 1,327 | +26 | +2% | 6,500 |
| 2023/11/21 | 1,310 | 1,311 | 1,301 | 1,301 | -18 | -1.4% | 1,800 |
| 2023/11/20 | 1,325 | 1,338 | 1,318 | 1,319 | +13 | +1% | 1,800 |
| 2023/11/17 | 1,310 | 1,408 | 1,299 | 1,306 | +22 | +1.7% | 16,200 |
| 2023/11/16 | 1,262 | 1,287 | 1,261 | 1,284 | +15 | +1.2% | 1,900 |
| 2023/11/15 | 1,286 | 1,286 | 1,269 | 1,269 | -17 | -1.3% | 5,500 |
| 2023/11/14 | 1,288 | 1,293 | 1,273 | 1,286 | ±0 | ±0% | 900 |
| 2023/11/13 | 1,296 | 1,296 | 1,282 | 1,286 | -4 | -0.3% | 1,200 |
| 2023/11/10 | 1,297 | 1,297 | 1,276 | 1,290 | +4 | +0.3% | 6,900 |
| 2023/11/09 | 1,290 | 1,290 | 1,281 | 1,286 | -4 | -0.3% | 2,700 |
| 2023/11/08 | 1,293 | 1,293 | 1,282 | 1,290 | +2 | +0.2% | 4,000 |
| 2023/11/07 | 1,290 | 1,290 | 1,282 | 1,288 | -2 | -0.2% | 2,900 |
| 2023/11/06 | 1,306 | 1,306 | 1,290 | 1,290 | +4 | +0.3% | 900 |
| 2023/11/02 | 1,292 | 1,296 | 1,286 | 1,286 | -5 | -0.4% | 1,300 |
| 2023/11/01 | 1,291 | 1,293 | 1,290 | 1,291 | -3 | -0.2% | 1,700 |
| 2023/10/31 | 1,297 | 1,300 | 1,294 | 1,294 | -5 | -0.4% | 1,100 |
| 2023/10/30 | 1,300 | 1,303 | 1,299 | 1,299 | -7 | -0.5% | 900 |
| 2023/10/27 | 1,308 | 1,308 | 1,306 | 1,306 | -9 | -0.7% | 300 |
| 2023/10/26 | 1,314 | 1,330 | 1,314 | 1,315 | -15 | -1.1% | 500 |
| 2023/10/25 | 1,319 | 1,330 | 1,306 | 1,330 | +13 | +1% | 1,600 |
| 2023/10/24 | 1,305 | 1,317 | 1,290 | 1,317 | +12 | +0.9% | 2,100 |
| 2023/10/23 | 1,310 | 1,310 | 1,305 | 1,305 | -7 | -0.5% | 600 |
| 2023/10/20 | 1,303 | 1,314 | 1,300 | 1,312 | ±0 | ±0% | 2,000 |
| 2023/10/19 | 1,312 | 1,318 | 1,303 | 1,312 | +10 | +0.8% | 1,600 |
| 2023/10/18 | 1,334 | 1,334 | 1,302 | 1,302 | -23 | -1.7% | 1,400 |
| 2023/10/17 | 1,325 | 1,336 | 1,288 | 1,325 | +30 | +2.3% | 5,700 |
| 2023/10/16 | 1,300 | 1,301 | 1,286 | 1,295 | -24 | -1.8% | 2,300 |
| 2023/10/13 | 1,300 | 1,330 | 1,300 | 1,319 | +9 | +0.7% | 1,200 |
| 2023/10/12 | 1,310 | 1,318 | 1,310 | 1,310 | +5 | +0.4% | 800 |
| 2023/10/11 | 1,300 | 1,329 | 1,290 | 1,305 | +8 | +0.6% | 1,800 |
| 2023/10/10 | 1,307 | 1,319 | 1,297 | 1,297 | +11 | +0.9% | 2,400 |
| 2023/10/06 | 1,316 | 1,316 | 1,285 | 1,286 | -14 | -1.1% | 1,800 |
| 2023/10/05 | 1,309 | 1,320 | 1,300 | 1,300 | +8 | +0.6% | 1,300 |
| 2023/10/04 | 1,302 | 1,308 | 1,276 | 1,292 | -24 | -1.8% | 6,500 |
| 2023/10/03 | 1,337 | 1,343 | 1,302 | 1,316 | -37 | -2.7% | 5,600 |
| 2023/10/02 | 1,347 | 1,366 | 1,347 | 1,353 | -11 | -0.8% | 1,400 |
| 2023/09/29 | 1,365 | 1,365 | 1,361 | 1,364 | -20 | -1.4% | 700 |
101～
150
件表示中 / 3454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 | 130,900円 | -14.4% | -32.1% | 3.82% | 6.40倍 | 0.47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 |
| 桜島埠 | 176,600円 | +6.4% | +37.9% | 1.70% | 12.66倍 | 0.47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 | 38,400円 | -12.7% | +9.6% | 2.86% | 8.17倍 | 0.63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 | 57,500円 | -4.9% | - | 0.00% | - | 2.12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 |
| パパネッツ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
