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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 1,535 | 1,556 | 1,534 | 1,556 | +26 | +1.7% | 1,100 |
| 2018/02/22 | 1,531 | 1,531 | 1,523 | 1,530 | - | - | 400 |
| 2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/20 | 1,530 | 1,530 | 1,530 | 1,530 | -12 | -0.8% | 300 |
| 2018/02/19 | 1,540 | 1,542 | 1,540 | 1,542 | -3 | -0.2% | 500 |
| 2018/02/16 | 1,545 | 1,573 | 1,545 | 1,545 | -31 | -2% | 500 |
| 2018/02/15 | 1,545 | 1,576 | 1,542 | 1,576 | +54 | +3.5% | 800 |
| 2018/02/14 | 1,545 | 1,545 | 1,522 | 1,522 | +7 | +0.5% | 800 |
| 2018/02/13 | 1,554 | 1,604 | 1,504 | 1,515 | -15 | -1% | 4,600 |
| 2018/02/09 | 1,559 | 1,566 | 1,523 | 1,530 | - | - | 1,700 |
| 2018/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/07 | 1,539 | 1,568 | 1,539 | 1,568 | +36 | +2.3% | 200 |
| 2018/02/06 | 1,575 | 1,575 | 1,532 | 1,532 | -53 | -3.3% | 2,400 |
| 2018/02/05 | 1,599 | 1,599 | 1,578 | 1,585 | -14 | -0.9% | 3,400 |
| 2018/02/02 | 1,599 | 1,599 | 1,599 | 1,599 | +16 | +1% | 100 |
| 2018/02/01 | 1,583 | 1,583 | 1,583 | 1,583 | - | - | 100 |
| 2018/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/30 | 1,583 | 1,583 | 1,583 | 1,583 | ±0 | ±0% | 700 |
| 2018/01/29 | 1,602 | 1,602 | 1,579 | 1,583 | -19 | -1.2% | 1,200 |
| 2018/01/26 | 1,602 | 1,602 | 1,602 | 1,602 | +3 | +0.2% | 200 |
| 2018/01/25 | 1,600 | 1,600 | 1,595 | 1,599 | -1 | -0.1% | 900 |
| 2018/01/24 | 1,584 | 1,600 | 1,584 | 1,600 | -1 | -0.1% | 800 |
| 2018/01/23 | 1,620 | 1,620 | 1,601 | 1,601 | -19 | -1.2% | 300 |
| 2018/01/22 | 1,594 | 1,620 | 1,593 | 1,620 | +3 | +0.2% | 900 |
| 2018/01/19 | 1,617 | 1,617 | 1,617 | 1,617 | +17 | +1.1% | 100 |
| 2018/01/18 | 1,590 | 1,600 | 1,590 | 1,600 | +11 | +0.7% | 1,000 |
| 2018/01/17 | 1,618 | 1,619 | 1,587 | 1,589 | -27 | -1.7% | 700 |
| 2018/01/16 | 1,600 | 1,624 | 1,600 | 1,616 | +2 | +0.1% | 1,900 |
| 2018/01/15 | 1,614 | 1,614 | 1,614 | 1,614 | -1 | -0.1% | 100 |
| 2018/01/12 | 1,615 | 1,615 | 1,614 | 1,615 | ±0 | ±0% | 700 |
| 2018/01/11 | 1,596 | 1,619 | 1,596 | 1,615 | +26 | +1.6% | 900 |
| 2018/01/10 | 1,588 | 1,589 | 1,588 | 1,589 | +12 | +0.8% | 600 |
| 2018/01/09 | 1,575 | 1,577 | 1,560 | 1,577 | +2 | +0.1% | 1,900 |
| 2018/01/05 | 1,560 | 1,575 | 1,560 | 1,575 | +7 | +0.4% | 900 |
| 2018/01/04 | 1,568 | 1,568 | 1,568 | 1,568 | +18 | +1.2% | 200 |
| 2017/12/29 | 1,551 | 1,551 | 1,550 | 1,550 | +2 | +0.1% | 300 |
| 2017/12/28 | 1,548 | 1,548 | 1,547 | 1,548 | ±0 | ±0% | 1,100 |
| 2017/12/27 | 1,548 | 1,548 | 1,548 | 1,548 | +8 | +0.5% | 200 |
| 2017/12/26 | 1,536 | 1,540 | 1,536 | 1,540 | +4 | +0.3% | 200 |
| 2017/12/25 | 1,536 | 1,555 | 1,536 | 1,536 | -30 | -1.9% | 1,900 |
| 2017/12/22 | 1,552 | 1,566 | 1,552 | 1,566 | ±0 | ±0% | 500 |
| 2017/12/21 | 1,569 | 1,569 | 1,566 | 1,566 | +5 | +0.3% | 200 |
| 2017/12/20 | 1,556 | 1,561 | 1,556 | 1,561 | +3 | +0.2% | 400 |
| 2017/12/19 | 1,541 | 1,558 | 1,541 | 1,558 | - | - | 700 |
| 2017/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/15 | 1,562 | 1,566 | 1,562 | 1,566 | ±0 | ±0% | 300 |
| 2017/12/14 | 1,565 | 1,576 | 1,565 | 1,566 | -9 | -0.6% | 700 |
| 2017/12/13 | 1,575 | 1,575 | 1,575 | 1,575 | - | - | 200 |
| 2017/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/11 | 1,594 | 1,594 | 1,594 | 1,594 | ±0 | ±0% | 600 |
1801～
1850
件表示中 / 3738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 | 126,700円 | +0.9% | +0.5% | 3.95% | 6.63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 | 36,900円 | +4.6% | - | 2.71% | 19.85倍 | 1.78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 | 44,200円 | +1.0% | - | 0.00% | 95.67倍 | 7.38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 | 42,100円 | +1.5% | +8.0% | 3.09% | 7.29倍 | 0.59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 | 156,100円 | -5.5% | +10.4% | 2.56% | 10.76倍 | 0.34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
