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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,600 | 1,620 | 1,583 | 1,620 | -5 | -0.3% | 500 |
| 2017/11/10 | 1,600 | 1,625 | 1,600 | 1,625 | +44 | +2.8% | 1,200 |
| 2017/11/09 | 1,591 | 1,600 | 1,581 | 1,581 | -9 | -0.6% | 1,700 |
| 2017/11/08 | 1,589 | 1,590 | 1,585 | 1,590 | +10 | +0.6% | 1,900 |
| 2017/11/07 | 1,580 | 1,580 | 1,580 | 1,580 | -10 | -0.6% | 100 |
| 2017/11/06 | 1,579 | 1,600 | 1,579 | 1,590 | +19 | +1.2% | 1,700 |
| 2017/11/02 | 1,561 | 1,571 | 1,561 | 1,571 | +10 | +0.6% | 600 |
| 2017/11/01 | 1,560 | 1,630 | 1,560 | 1,561 | -9 | -0.6% | 6,100 |
| 2017/10/31 | 1,580 | 1,580 | 1,550 | 1,570 | -8 | -0.5% | 900 |
| 2017/10/30 | 1,546 | 1,579 | 1,546 | 1,578 | -1 | -0.1% | 700 |
| 2017/10/27 | 1,568 | 1,580 | 1,546 | 1,579 | +14 | +0.9% | 2,400 |
| 2017/10/26 | 1,558 | 1,565 | 1,556 | 1,565 | +9 | +0.6% | 2,100 |
| 2017/10/25 | 1,542 | 1,558 | 1,542 | 1,556 | +6 | +0.4% | 1,100 |
| 2017/10/24 | 1,542 | 1,550 | 1,542 | 1,550 | +8 | +0.5% | 500 |
| 2017/10/23 | 1,533 | 1,545 | 1,533 | 1,542 | ±0 | ±0% | 700 |
| 2017/10/20 | 1,540 | 1,542 | 1,540 | 1,542 | -8 | -0.5% | 700 |
| 2017/10/19 | 1,546 | 1,550 | 1,546 | 1,550 | +10 | +0.6% | 200 |
| 2017/10/18 | 1,540 | 1,540 | 1,540 | 1,540 | +1 | +0.1% | 1,000 |
| 2017/10/17 | 1,537 | 1,539 | 1,537 | 1,539 | +4 | +0.3% | 300 |
| 2017/10/16 | 1,530 | 1,538 | 1,530 | 1,535 | +12 | +0.8% | 800 |
| 2017/10/13 | 1,523 | 1,538 | 1,523 | 1,523 | +4 | +0.3% | 400 |
| 2017/10/12 | 1,524 | 1,542 | 1,519 | 1,519 | -12 | -0.8% | 3,200 |
| 2017/10/11 | 1,531 | 1,531 | 1,531 | 1,531 | -8 | -0.5% | 400 |
| 2017/10/10 | 1,540 | 1,540 | 1,539 | 1,539 | -1 | -0.1% | 1,000 |
| 2017/10/06 | 1,542 | 1,542 | 1,540 | 1,540 | +9 | +0.6% | 400 |
| 2017/10/05 | 1,521 | 1,537 | 1,521 | 1,531 | - | - | 2,000 |
| 2017/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/02 | 1,522 | 1,551 | 1,521 | 1,549 | -11 | -0.7% | 2,900 |
| 2017/09/29 | 1,573 | 1,573 | 1,560 | 1,560 | - | - | 1,300 |
| 2017/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 154 | 156 | 153 | 156 | +1 | +0.6% | 9,000 |
| 2017/09/25 | 155 | 156 | 155 | 155 | ±0 | ±0% | 8,000 |
| 2017/09/22 | 155 | 155 | 154 | 155 | -1 | -0.6% | 16,000 |
| 2017/09/21 | 155 | 157 | 155 | 156 | +1 | +0.6% | 14,000 |
| 2017/09/20 | 155 | 156 | 155 | 155 | -1 | -0.6% | 26,000 |
| 2017/09/19 | 155 | 156 | 155 | 156 | - | - | 16,000 |
| 2017/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 155 | 155 | 155 | 155 | +1 | +0.6% | 7,000 |
| 2017/09/12 | 153 | 154 | 152 | 154 | ±0 | ±0% | 3,000 |
| 2017/09/11 | 152 | 154 | 152 | 154 | - | - | 5,000 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 152 | 152 | 151 | 152 | ±0 | ±0% | 18,000 |
| 2017/09/06 | 152 | 152 | 152 | 152 | ±0 | ±0% | 3,000 |
| 2017/09/05 | 153 | 153 | 152 | 152 | -1 | -0.7% | 19,000 |
| 2017/09/04 | 155 | 155 | 153 | 153 | - | - | 3,000 |
| 2017/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
1901～
1950
件表示中 / 3770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 | 145,100円 | +0.9% | +0.5% | 3.45% | 7.60倍 | 0.46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 |
| イー・ロジット | 33,700円 | +1.0% | - | 0.00% | 105.31倍 | 8.11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 |
| 関 通 | 36,600円 | +4.6% | - | 2.73% | 19.69倍 | 1.76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 | 184,900円 | -5.5% | +10.4% | 2.16% | 12.79倍 | 0.40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 | 44,800円 | +1.5% | +8.0% | 2.90% | 7.76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 |
市場注目の銘柄
チャート関連のコラム
