トランコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 10,260 | 10,260 | 10,250 | 10,250 | ±0 | ±0% | 8,000 |
| 2024/11/20 | 10,250 | 10,270 | 10,250 | 10,250 | -10 | -0.1% | 8,700 |
| 2024/11/19 | 10,260 | 10,270 | 10,250 | 10,260 | +10 | +0.1% | 16,100 |
| 2024/11/18 | 10,260 | 10,270 | 10,250 | 10,250 | ±0 | ±0% | 31,800 |
| 2024/11/15 | 10,270 | 10,270 | 10,250 | 10,250 | -10 | -0.1% | 31,700 |
| 2024/11/14 | 10,260 | 10,270 | 10,260 | 10,260 | ±0 | ±0% | 30,800 |
| 2024/11/13 | 10,270 | 10,270 | 10,260 | 10,260 | ±0 | ±0% | 26,100 |
| 2024/11/12 | 10,250 | 10,270 | 10,250 | 10,260 | +10 | +0.1% | 51,000 |
| 2024/11/11 | 10,240 | 10,260 | 10,240 | 10,250 | +10 | +0.1% | 56,400 |
| 2024/11/08 | 10,230 | 10,250 | 10,230 | 10,240 | +10 | +0.1% | 118,200 |
| 2024/11/07 | 10,240 | 10,250 | 10,230 | 10,230 | ±0 | ±0% | 209,700 |
| 2024/11/06 | 10,230 | 10,250 | 10,230 | 10,230 | ±0 | ±0% | 131,300 |
| 2024/11/05 | 10,230 | 10,240 | 10,220 | 10,230 | +10 | +0.1% | 103,400 |
| 2024/11/01 | 10,240 | 10,250 | 10,210 | 10,220 | -100 | -1% | 112,600 |
| 2024/10/31 | 10,330 | 10,350 | 10,320 | 10,320 | -10 | -0.1% | 32,600 |
| 2024/10/30 | 10,280 | 10,330 | 10,270 | 10,330 | +10 | +0.1% | 91,500 |
| 2024/10/29 | 10,320 | 10,320 | 10,300 | 10,320 | -10 | -0.1% | 76,200 |
| 2024/10/28 | 10,330 | 10,340 | 10,300 | 10,330 | -10 | -0.1% | 138,800 |
| 2024/10/25 | 10,320 | 10,340 | 10,320 | 10,340 | -10 | -0.1% | 17,100 |
| 2024/10/24 | 10,400 | 10,400 | 10,320 | 10,350 | -50 | -0.5% | 83,200 |
| 2024/10/23 | 10,420 | 10,440 | 10,350 | 10,400 | -50 | -0.5% | 113,300 |
| 2024/10/22 | 10,410 | 10,470 | 10,370 | 10,450 | +40 | +0.4% | 49,500 |
| 2024/10/21 | 10,590 | 10,600 | 10,400 | 10,410 | -280 | -2.6% | 94,100 |
| 2024/10/18 | 10,630 | 10,740 | 10,630 | 10,690 | -40 | -0.4% | 32,300 |
| 2024/10/17 | 10,560 | 10,740 | 10,550 | 10,730 | +160 | +1.5% | 81,700 |
| 2024/10/16 | 10,520 | 10,570 | 10,510 | 10,570 | +40 | +0.4% | 36,300 |
| 2024/10/15 | 10,550 | 10,570 | 10,530 | 10,530 | +30 | +0.3% | 46,200 |
| 2024/10/11 | 10,500 | 10,560 | 10,480 | 10,500 | -20 | -0.2% | 92,700 |
| 2024/10/10 | 10,500 | 10,530 | 10,450 | 10,520 | ±0 | ±0% | 54,900 |
| 2024/10/09 | 10,500 | 10,570 | 10,480 | 10,520 | -30 | -0.3% | 36,000 |
| 2024/10/08 | 10,580 | 10,620 | 10,520 | 10,550 | -90 | -0.8% | 43,700 |
| 2024/10/07 | 10,550 | 10,640 | 10,530 | 10,640 | +40 | +0.4% | 44,200 |
| 2024/10/04 | 10,580 | 10,630 | 10,550 | 10,600 | +20 | +0.2% | 49,000 |
| 2024/10/03 | 10,630 | 10,650 | 10,470 | 10,580 | -90 | -0.8% | 117,200 |
| 2024/10/02 | 10,620 | 10,690 | 10,600 | 10,670 | +40 | +0.4% | 73,500 |
| 2024/10/01 | 10,600 | 10,850 | 10,600 | 10,630 | -30 | -0.3% | 88,600 |
| 2024/09/30 | 10,560 | 10,660 | 10,520 | 10,660 | +20 | +0.2% | 58,100 |
| 2024/09/27 | 10,610 | 10,660 | 10,590 | 10,640 | +30 | +0.3% | 68,700 |
| 2024/09/26 | 10,600 | 10,640 | 10,580 | 10,610 | +70 | +0.7% | 104,300 |
| 2024/09/25 | 10,500 | 10,640 | 10,500 | 10,540 | +40 | +0.4% | 127,800 |
| 2024/09/24 | 10,440 | 10,520 | 10,420 | 10,500 | +50 | +0.5% | 178,700 |
| 2024/09/20 | 10,360 | 10,470 | 10,360 | 10,450 | +120 | +1.2% | 914,200 |
| 2024/09/19 | 10,330 | 10,330 | 10,330 | 10,330 | +1,500 | +17% | 194,400 |
| 2024/09/18 | 8,830 | 8,830 | 8,830 | 8,830 | +1,500 | +20.5% | 2,600 |
| 2024/09/17 | 7,160 | 7,370 | 7,160 | 7,330 | +210 | +2.9% | 30,300 |
| 2024/09/13 | 7,060 | 7,150 | 7,060 | 7,120 | ±0 | ±0% | 26,200 |
| 2024/09/12 | 7,090 | 7,130 | 7,050 | 7,120 | +110 | +1.6% | 10,600 |
| 2024/09/11 | 6,950 | 7,060 | 6,930 | 7,010 | -90 | -1.3% | 30,900 |
| 2024/09/10 | 7,160 | 7,160 | 7,020 | 7,100 | +60 | +0.9% | 11,100 |
| 2024/09/09 | 6,990 | 7,110 | 6,970 | 7,040 | -20 | -0.3% | 29,800 |
1～
50
件表示中 / 6838件
類似銘柄と比較する
現在ご覧いただいている「トランコム」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 |
|---|---|---|---|---|---|---|---|---|
| トランコム | 1,025,000円 | +5.0% | -1.6% | 0.00% | 20.83倍 | 1.83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 |
| 住友倉 | 274,700円 | +4.0% | +0.7% | 3.68% | 17.15倍 | 0.85倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 三井倉ＨＤ | 736,000円 | +7.5% | -15.8% | 1.98% | 18.35倍 | 1.62倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送にグループで対応。不動産をリテナント |
| 日 新 | 434,000円 | +7.7% | +3.6% | 4.61% | 6.17倍 | 0.75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 |
| トランシィ | 100,600円 | +1.2% | +6.1% | 3.43% | 11.74倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
