日本トランスシティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 276 | 276 | 273 | 274 | -1 | -0.4% | 40,000 |
| 2010/06/16 | 277 | 278 | 275 | 275 | ±0 | ±0% | 52,000 |
| 2010/06/15 | 275 | 276 | 275 | 275 | -2 | -0.7% | 25,000 |
| 2010/06/14 | 279 | 279 | 276 | 277 | -1 | -0.4% | 45,000 |
| 2010/06/11 | 279 | 281 | 275 | 278 | +1 | +0.4% | 180,000 |
| 2010/06/10 | 281 | 281 | 275 | 277 | -4 | -1.4% | 122,000 |
| 2010/06/09 | 276 | 281 | 276 | 281 | +2 | +0.7% | 63,000 |
| 2010/06/08 | 277 | 283 | 275 | 279 | -4 | -1.4% | 44,000 |
| 2010/06/07 | 280 | 296 | 280 | 283 | -5 | -1.7% | 137,000 |
| 2010/06/04 | 287 | 289 | 284 | 288 | +1 | +0.3% | 39,000 |
| 2010/06/03 | 285 | 290 | 285 | 287 | +3 | +1.1% | 44,000 |
| 2010/06/02 | 284 | 292 | 284 | 284 | -3 | -1% | 94,000 |
| 2010/06/01 | 277 | 288 | 277 | 287 | +10 | +3.6% | 200,000 |
| 2010/05/31 | 272 | 277 | 271 | 277 | ±0 | ±0% | 30,000 |
| 2010/05/28 | 283 | 283 | 275 | 277 | ±0 | ±0% | 46,000 |
| 2010/05/27 | 273 | 281 | 273 | 277 | -1 | -0.4% | 42,000 |
| 2010/05/26 | 281 | 283 | 278 | 278 | -4 | -1.4% | 42,000 |
| 2010/05/25 | 287 | 289 | 277 | 282 | -9 | -3.1% | 83,000 |
| 2010/05/24 | 293 | 295 | 287 | 291 | -2 | -0.7% | 52,000 |
| 2010/05/21 | 296 | 302 | 292 | 293 | -12 | -3.9% | 75,000 |
| 2010/05/20 | 307 | 308 | 303 | 305 | -2 | -0.7% | 71,000 |
| 2010/05/19 | 311 | 313 | 296 | 307 | -5 | -1.6% | 241,000 |
| 2010/05/18 | 309 | 314 | 297 | 312 | -3 | -1% | 243,000 |
| 2010/05/17 | 321 | 321 | 312 | 315 | -8 | -2.5% | 215,000 |
| 2010/05/14 | 317 | 324 | 317 | 323 | +7 | +2.2% | 369,000 |
| 2010/05/13 | 317 | 317 | 306 | 316 | -1 | -0.3% | 85,000 |
| 2010/05/12 | 324 | 324 | 316 | 317 | -7 | -2.2% | 166,000 |
| 2010/05/11 | 304 | 324 | 302 | 324 | +23 | +7.6% | 156,000 |
| 2010/05/10 | 297 | 302 | 293 | 301 | +4 | +1.3% | 48,000 |
| 2010/05/07 | 295 | 298 | 291 | 297 | -10 | -3.3% | 63,000 |
| 2010/05/06 | 302 | 316 | 298 | 307 | -3 | -1% | 73,000 |
| 2010/04/30 | 301 | 311 | 301 | 310 | +10 | +3.3% | 60,000 |
| 2010/04/28 | 296 | 303 | 296 | 300 | -2 | -0.7% | 42,000 |
| 2010/04/27 | 306 | 306 | 300 | 302 | -4 | -1.3% | 44,000 |
| 2010/04/26 | 304 | 306 | 302 | 306 | +8 | +2.7% | 88,000 |
| 2010/04/23 | 296 | 299 | 294 | 298 | +2 | +0.7% | 85,000 |
| 2010/04/22 | 294 | 298 | 294 | 296 | +3 | +1% | 60,000 |
| 2010/04/21 | 288 | 293 | 288 | 293 | +6 | +2.1% | 57,000 |
| 2010/04/20 | 286 | 288 | 286 | 287 | +1 | +0.3% | 68,000 |
| 2010/04/19 | 282 | 289 | 282 | 286 | -2 | -0.7% | 59,000 |
| 2010/04/16 | 286 | 288 | 284 | 288 | +1 | +0.3% | 34,000 |
| 2010/04/15 | 289 | 290 | 286 | 287 | -1 | -0.3% | 38,000 |
| 2010/04/14 | 289 | 289 | 281 | 288 | +1 | +0.3% | 26,000 |
| 2010/04/13 | 287 | 288 | 286 | 287 | ±0 | ±0% | 26,000 |
| 2010/04/12 | 285 | 288 | 283 | 287 | +2 | +0.7% | 73,000 |
| 2010/04/09 | 285 | 287 | 282 | 285 | ±0 | ±0% | 42,000 |
| 2010/04/08 | 285 | 288 | 282 | 285 | -4 | -1.4% | 28,000 |
| 2010/04/07 | 287 | 290 | 287 | 289 | +2 | +0.7% | 46,000 |
| 2010/04/06 | 289 | 290 | 286 | 287 | -2 | -0.7% | 71,000 |
| 2010/04/05 | 284 | 289 | 284 | 289 | +3 | +1% | 54,000 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「トランシィ」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 |
|---|---|---|---|---|---|---|---|---|
| トランシィ | 75,100円 | -8.3% | -22.2% | 1.60% | 10.37倍 | 0.59倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| 日 新 | 379,500円 | +7.7% | +3.6% | 5.27% | 6.96倍 | 0.74倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| トランコム | 547,000円 | +2.5% | -1.6% | 2.71% | 11.11倍 | 1.02倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの２本柱。東名阪軸に全国展開 |
| 渋沢倉 | 309,000円 | +0.6% | -9.4% | 3.07% | 13.01倍 | 0.78倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| キムラユニティー | 183,600円 | +2.5% | +6.2% | 3.27% | 12.03倍 | 1.03倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
市場注目の銘柄
チャート関連のコラム
