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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,645 | 1,645 | 1,631 | 1,631 | -17 | -1% | 200 |
| 2004/01/28 | 1,650 | 1,679 | 1,648 | 1,648 | -37 | -2.2% | 2,200 |
| 2004/01/27 | 1,630 | 1,685 | 1,630 | 1,685 | +55 | +3.4% | 1,200 |
| 2004/01/26 | 1,630 | 1,685 | 1,630 | 1,630 | -9 | -0.5% | 1,400 |
| 2004/01/23 | 1,625 | 1,645 | 1,625 | 1,639 | -46 | -2.7% | 600 |
| 2004/01/22 | 1,650 | 1,700 | 1,650 | 1,685 | +15 | +0.9% | 13,900 |
| 2004/01/21 | 1,701 | 1,710 | 1,670 | 1,670 | -30 | -1.8% | 8,800 |
| 2004/01/20 | 1,749 | 1,750 | 1,700 | 1,700 | ±0 | ±0% | 1,900 |
| 2004/01/19 | 1,740 | 1,740 | 1,700 | 1,700 | -25 | -1.4% | 4,100 |
| 2004/01/16 | 1,720 | 1,725 | 1,715 | 1,725 | +10 | +0.6% | 2,000 |
| 2004/01/15 | 1,719 | 1,720 | 1,715 | 1,715 | +15 | +0.9% | 8,300 |
| 2004/01/14 | 1,700 | 1,700 | 1,670 | 1,700 | -18 | -1% | 13,400 |
| 2004/01/13 | 1,650 | 1,718 | 1,649 | 1,718 | +68 | +4.1% | 7,500 |
| 2004/01/09 | 1,680 | 1,680 | 1,650 | 1,650 | -10 | -0.6% | 10,400 |
| 2004/01/08 | 1,632 | 1,680 | 1,632 | 1,660 | +10 | +0.6% | 13,600 |
| 2004/01/07 | 1,629 | 1,660 | 1,629 | 1,650 | ±0 | ±0% | 5,300 |
| 2004/01/06 | 1,640 | 1,650 | 1,629 | 1,650 | +10 | +0.6% | 48,800 |
| 2004/01/05 | 1,610 | 1,650 | 1,610 | 1,640 | -90 | -5.2% | 4,000 |
| 2003/12/30 | 1,789 | 1,789 | 1,730 | 1,730 | -1 | -0.1% | 4,700 |
| 2003/12/29 | 1,730 | 1,740 | 1,730 | 1,731 | +1 | +0.1% | 3,100 |
| 2003/12/26 | 1,730 | 1,750 | 1,720 | 1,730 | +30 | +1.8% | 8,300 |
| 2003/12/25 | 1,702 | 1,702 | 1,700 | 1,700 | -2 | -0.1% | 4,000 |
| 2003/12/24 | 1,650 | 1,702 | 1,650 | 1,702 | +52 | +3.2% | 1,900 |
| 2003/12/22 | 1,699 | 1,699 | 1,610 | 1,650 | -81 | -4.7% | 5,600 |
| 2003/12/19 | 1,700 | 1,737 | 1,699 | 1,731 | +86 | +5.2% | 18,800 |
| 2003/12/18 | 1,641 | 1,645 | 1,639 | 1,645 | +65 | +4.1% | 3,400 |
| 2003/12/17 | 1,580 | 1,580 | 1,550 | 1,580 | ±0 | ±0% | 15,100 |
| 2003/12/16 | 1,550 | 1,580 | 1,550 | 1,580 | -120 | -7.1% | 1,500 |
| 2003/12/15 | 1,649 | 1,710 | 1,640 | 1,700 | +50 | +3% | 8,400 |
| 2003/12/12 | 1,650 | 1,650 | 1,647 | 1,650 | ±0 | ±0% | 15,900 |
| 2003/12/11 | 1,660 | 1,660 | 1,630 | 1,650 | +20 | +1.2% | 7,900 |
| 2003/12/10 | 1,600 | 1,630 | 1,600 | 1,630 | +30 | +1.9% | 10,700 |
| 2003/12/09 | 1,573 | 1,600 | 1,573 | 1,600 | +30 | +1.9% | 3,600 |
| 2003/12/08 | 1,580 | 1,600 | 1,540 | 1,570 | +50 | +3.3% | 700 |
| 2003/12/05 | 1,510 | 1,521 | 1,510 | 1,520 | +14 | +0.9% | 3,300 |
| 2003/12/04 | 1,502 | 1,515 | 1,500 | 1,506 | +5 | +0.3% | 4,500 |
| 2003/12/03 | 1,501 | 1,502 | 1,500 | 1,501 | -4 | -0.3% | 8,600 |
| 2003/12/02 | 1,501 | 1,505 | 1,490 | 1,505 | +5 | +0.3% | 24,900 |
| 2003/12/01 | 1,500 | 1,500 | 1,475 | 1,500 | ±0 | ±0% | 3,900 |
| 2003/11/28 | 1,475 | 1,500 | 1,474 | 1,500 | +25 | +1.7% | 9,700 |
| 2003/11/27 | 1,500 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 2,600 |
| 2003/11/26 | 1,500 | 1,502 | 1,450 | 1,500 | +1 | +0.1% | 6,900 |
| 2003/11/25 | 1,410 | 1,499 | 1,410 | 1,499 | +9 | +0.6% | 3,200 |
| 2003/11/21 | 1,490 | 1,501 | 1,486 | 1,490 | -6 | -0.4% | 29,300 |
| 2003/11/20 | 1,500 | 1,500 | 1,481 | 1,496 | -54 | -3.5% | 25,800 |
| 2003/11/19 | 1,600 | 1,600 | 1,540 | 1,550 | -170 | -9.9% | 1,500 |
| 2003/11/18 | 1,749 | 1,749 | 1,720 | 1,720 | -30 | -1.7% | 1,700 |
| 2003/11/17 | 1,768 | 1,780 | 1,500 | 1,750 | -25 | -1.4% | 11,900 |
| 2003/11/14 | 1,801 | 1,810 | 1,710 | 1,775 | -25 | -1.4% | 31,700 |
| 2003/11/13 | 1,600 | 1,800 | 1,595 | 1,800 | +200 | +12.5% | 43,400 |
5101～
5150
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
