トラスコ中山の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,207 | 2,232 | 2,191 | 2,230 | +30 | +1.4% | 61,800 |
2023/02/24 | 2,188 | 2,207 | 2,169 | 2,200 | +27 | +1.2% | 102,700 |
2023/02/22 | 2,203 | 2,215 | 2,173 | 2,173 | -58 | -2.6% | 69,200 |
2023/02/21 | 2,203 | 2,246 | 2,203 | 2,231 | +29 | +1.3% | 51,600 |
2023/02/20 | 2,242 | 2,242 | 2,200 | 2,202 | -33 | -1.5% | 45,200 |
2023/02/17 | 2,200 | 2,241 | 2,195 | 2,235 | +15 | +0.7% | 56,800 |
2023/02/16 | 2,242 | 2,243 | 2,205 | 2,220 | -8 | -0.4% | 98,100 |
2023/02/15 | 2,242 | 2,242 | 2,215 | 2,228 | -14 | -0.6% | 61,300 |
2023/02/14 | 2,250 | 2,250 | 2,213 | 2,242 | +9 | +0.4% | 83,300 |
2023/02/13 | 2,229 | 2,240 | 2,195 | 2,233 | -9 | -0.4% | 88,100 |
2023/02/10 | 2,238 | 2,317 | 2,232 | 2,242 | +26 | +1.2% | 272,300 |
2023/02/09 | 2,022 | 2,229 | 2,020 | 2,216 | +176 | +8.6% | 296,600 |
2023/02/08 | 2,032 | 2,048 | 2,018 | 2,040 | +1 | ±0% | 35,800 |
2023/02/07 | 2,049 | 2,054 | 2,031 | 2,039 | -10 | -0.5% | 46,700 |
2023/02/06 | 2,055 | 2,069 | 2,043 | 2,049 | +18 | +0.9% | 43,200 |
2023/02/03 | 2,031 | 2,035 | 1,994 | 2,031 | -18 | -0.9% | 134,500 |
2023/02/02 | 2,098 | 2,098 | 2,044 | 2,049 | -49 | -2.3% | 86,300 |
2023/02/01 | 2,118 | 2,132 | 2,095 | 2,098 | -22 | -1% | 35,300 |
2023/01/31 | 2,079 | 2,126 | 2,079 | 2,120 | +48 | +2.3% | 107,000 |
2023/01/30 | 2,060 | 2,077 | 2,058 | 2,072 | +6 | +0.3% | 40,600 |
2023/01/27 | 2,055 | 2,076 | 2,055 | 2,066 | +10 | +0.5% | 63,100 |
2023/01/26 | 2,073 | 2,079 | 2,043 | 2,056 | -25 | -1.2% | 69,700 |
2023/01/25 | 2,077 | 2,089 | 2,063 | 2,081 | +14 | +0.7% | 81,100 |
2023/01/24 | 2,033 | 2,074 | 2,033 | 2,067 | +44 | +2.2% | 104,200 |
2023/01/23 | 2,020 | 2,030 | 1,999 | 2,023 | +23 | +1.2% | 93,900 |
2023/01/20 | 1,999 | 2,006 | 1,978 | 2,000 | -7 | -0.3% | 63,800 |
2023/01/19 | 2,030 | 2,030 | 2,005 | 2,007 | +2 | +0.1% | 87,600 |
2023/01/18 | 1,985 | 2,013 | 1,980 | 2,005 | +25 | +1.3% | 67,900 |
2023/01/17 | 1,945 | 1,985 | 1,941 | 1,980 | +49 | +2.5% | 71,000 |
2023/01/16 | 1,937 | 1,947 | 1,925 | 1,931 | -26 | -1.3% | 58,700 |
2023/01/13 | 1,993 | 2,005 | 1,950 | 1,957 | -44 | -2.2% | 77,500 |
2023/01/12 | 2,011 | 2,011 | 1,983 | 2,001 | -15 | -0.7% | 46,000 |
2023/01/11 | 1,999 | 2,024 | 1,998 | 2,016 | +22 | +1.1% | 47,800 |
2023/01/10 | 2,024 | 2,027 | 1,994 | 1,994 | -15 | -0.7% | 71,200 |
2023/01/06 | 2,008 | 2,016 | 1,997 | 2,009 | +13 | +0.7% | 79,700 |
2023/01/05 | 2,024 | 2,024 | 1,976 | 1,996 | -34 | -1.7% | 87,000 |
2023/01/04 | 2,061 | 2,069 | 2,019 | 2,030 | -5 | -0.2% | 96,600 |
2022/12/30 | 2,051 | 2,060 | 2,034 | 2,035 | -4 | -0.2% | 51,700 |
2022/12/29 | 2,034 | 2,041 | 2,010 | 2,039 | -27 | -1.3% | 57,600 |
2022/12/28 | 2,067 | 2,070 | 2,051 | 2,066 | -12 | -0.6% | 68,400 |
2022/12/27 | 2,089 | 2,098 | 2,070 | 2,078 | ±0 | ±0% | 30,500 |
2022/12/26 | 2,067 | 2,086 | 2,065 | 2,078 | +11 | +0.5% | 33,400 |
2022/12/23 | 2,066 | 2,075 | 2,044 | 2,067 | -25 | -1.2% | 51,400 |
2022/12/22 | 2,089 | 2,097 | 2,078 | 2,092 | +11 | +0.5% | 60,000 |
2022/12/21 | 2,072 | 2,095 | 2,057 | 2,081 | +5 | +0.2% | 104,800 |
2022/12/20 | 2,150 | 2,156 | 2,057 | 2,076 | -69 | -3.2% | 99,800 |
2022/12/19 | 2,100 | 2,150 | 2,098 | 2,145 | +33 | +1.6% | 107,000 |
2022/12/16 | 2,109 | 2,138 | 2,101 | 2,112 | -16 | -0.8% | 147,500 |
2022/12/15 | 2,124 | 2,146 | 2,124 | 2,128 | +1 | ±0% | 50,300 |
2022/12/14 | 2,150 | 2,151 | 2,126 | 2,127 | -11 | -0.5% | 53,600 |
301~
350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「Tナカヤマ」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 |
---|---|---|---|---|---|---|---|---|
Tナカヤマ | 257,800円 | +6.2% | +1.0% | 1.90% | 11.53倍 | 1.06倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、EC向けも。PB商品強化 |
リョーサン菱 | 300,000円 | - | - | 4.67% | 22.42倍 | - |
|
- |
三谷商 | 149,100円 | -13.8% | -21.6% | 2.95% | 10.23倍 | 0.82倍 |
|
生コン販売量首位。石油やIT関連も全国的。風力発電に傾倒、福井で自動車販売やCATV |
加賀電 | 588,000円 | +2.3% | +0.1% | 3.74% | 8.58倍 | 1.02倍 |
|
独立系総合エレクトロニクス商社。車載向け等EMS(製造受託)が成長。旧富士通エレ等買収 |
東エレデバ | 482,500円 | -5.3% | -8.8% | 2.42% | 16.64倍 | 3.21倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のPB事業も |
市場注目の銘柄
チャート関連のコラム