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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 7,550 | 7,740 | 7,550 | 7,620 | +110 | +1.5% | 25,300 |
| 2023/01/24 | 7,560 | 7,600 | 7,460 | 7,510 | +30 | +0.4% | 19,300 |
| 2023/01/23 | 7,430 | 7,530 | 7,430 | 7,480 | +150 | +2% | 11,700 |
| 2023/01/20 | 7,330 | 7,470 | 7,250 | 7,330 | ±0 | ±0% | 8,300 |
| 2023/01/19 | 7,380 | 7,470 | 7,260 | 7,330 | -50 | -0.7% | 11,500 |
| 2023/01/18 | 7,370 | 7,480 | 7,370 | 7,380 | +40 | +0.5% | 13,100 |
| 2023/01/17 | 7,200 | 7,350 | 7,200 | 7,340 | +170 | +2.4% | 6,500 |
| 2023/01/16 | 7,190 | 7,230 | 7,160 | 7,170 | -20 | -0.3% | 5,700 |
| 2023/01/13 | 7,210 | 7,250 | 7,160 | 7,190 | -20 | -0.3% | 7,100 |
| 2023/01/12 | 7,310 | 7,320 | 7,200 | 7,210 | -100 | -1.4% | 8,400 |
| 2023/01/11 | 7,220 | 7,370 | 7,220 | 7,310 | +140 | +2% | 7,800 |
| 2023/01/10 | 7,340 | 7,340 | 7,160 | 7,170 | -50 | -0.7% | 6,000 |
| 2023/01/06 | 7,160 | 7,220 | 7,160 | 7,220 | -10 | -0.1% | 7,800 |
| 2023/01/05 | 7,320 | 7,320 | 7,200 | 7,230 | -10 | -0.1% | 13,200 |
| 2023/01/04 | 7,390 | 7,390 | 7,240 | 7,240 | -150 | -2% | 10,500 |
| 2022/12/30 | 7,430 | 7,510 | 7,370 | 7,390 | -40 | -0.5% | 8,800 |
| 2022/12/29 | 7,350 | 7,450 | 7,340 | 7,430 | -50 | -0.7% | 6,100 |
| 2022/12/28 | 7,390 | 7,480 | 7,270 | 7,480 | +90 | +1.2% | 12,600 |
| 2022/12/27 | 7,350 | 7,400 | 7,350 | 7,390 | +40 | +0.5% | 5,900 |
| 2022/12/26 | 7,490 | 7,510 | 7,310 | 7,350 | -170 | -2.3% | 23,700 |
| 2022/12/23 | 7,640 | 7,640 | 7,470 | 7,520 | -120 | -1.6% | 10,700 |
| 2022/12/22 | 7,560 | 7,650 | 7,510 | 7,640 | +170 | +2.3% | 11,700 |
| 2022/12/21 | 7,570 | 7,570 | 7,420 | 7,470 | -100 | -1.3% | 11,900 |
| 2022/12/20 | 7,730 | 7,770 | 7,560 | 7,570 | -130 | -1.7% | 14,400 |
| 2022/12/19 | 7,620 | 7,710 | 7,600 | 7,700 | +80 | +1% | 6,600 |
| 2022/12/16 | 7,800 | 7,820 | 7,550 | 7,620 | -180 | -2.3% | 17,300 |
| 2022/12/15 | 7,790 | 7,860 | 7,790 | 7,800 | +70 | +0.9% | 7,600 |
| 2022/12/14 | 7,780 | 7,820 | 7,670 | 7,730 | -50 | -0.6% | 10,200 |
| 2022/12/13 | 7,650 | 7,800 | 7,650 | 7,780 | +130 | +1.7% | 11,500 |
| 2022/12/12 | 7,680 | 7,770 | 7,650 | 7,650 | -170 | -2.2% | 6,900 |
| 2022/12/09 | 7,680 | 7,820 | 7,680 | 7,820 | +140 | +1.8% | 12,000 |
| 2022/12/08 | 7,660 | 7,750 | 7,630 | 7,680 | +40 | +0.5% | 14,200 |
| 2022/12/07 | 7,600 | 7,660 | 7,590 | 7,640 | +40 | +0.5% | 11,800 |
| 2022/12/06 | 7,640 | 7,740 | 7,580 | 7,600 | +30 | +0.4% | 13,600 |
| 2022/12/05 | 7,590 | 7,590 | 7,450 | 7,570 | +90 | +1.2% | 11,600 |
| 2022/12/02 | 7,750 | 7,750 | 7,480 | 7,480 | -270 | -3.5% | 20,600 |
| 2022/12/01 | 7,930 | 7,930 | 7,750 | 7,750 | -170 | -2.1% | 12,100 |
| 2022/11/30 | 7,990 | 7,990 | 7,860 | 7,920 | +10 | +0.1% | 19,800 |
| 2022/11/29 | 7,910 | 7,950 | 7,850 | 7,910 | -60 | -0.8% | 9,900 |
| 2022/11/28 | 7,950 | 8,080 | 7,920 | 7,970 | +20 | +0.3% | 9,500 |
| 2022/11/25 | 7,930 | 7,950 | 7,850 | 7,950 | +20 | +0.3% | 5,700 |
| 2022/11/24 | 8,020 | 8,060 | 7,890 | 7,930 | -90 | -1.1% | 18,200 |
| 2022/11/22 | 7,900 | 8,020 | 7,900 | 8,020 | +240 | +3.1% | 25,100 |
| 2022/11/21 | 7,780 | 7,820 | 7,660 | 7,780 | -30 | -0.4% | 8,700 |
| 2022/11/18 | 7,970 | 7,970 | 7,770 | 7,810 | -10 | -0.1% | 12,000 |
| 2022/11/17 | 7,800 | 7,960 | 7,800 | 7,820 | +90 | +1.2% | 14,900 |
| 2022/11/16 | 7,730 | 7,780 | 7,690 | 7,730 | +30 | +0.4% | 13,500 |
| 2022/11/15 | 7,600 | 7,700 | 7,590 | 7,700 | +100 | +1.3% | 13,900 |
| 2022/11/14 | 7,680 | 7,690 | 7,520 | 7,600 | -80 | -1% | 12,600 |
| 2022/11/11 | 7,680 | 7,740 | 7,600 | 7,680 | +130 | +1.7% | 15,600 |
451～
500
件表示中 / 6839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 | 275,800円 | +4.0% | +0.7% | 3.66% | 17.22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 | 768,000円 | +7.5% | -15.8% | 1.90% | 19.15倍 | 1.69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 | 437,500円 | +7.7% | +3.6% | 4.57% | 6.22倍 | 0.76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 | 101,500円 | +1.2% | +6.1% | 3.40% | 11.85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
