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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,600 | 1,619 | 1,570 | 1,600 | ±0 | ±0% | 8,100 |
| 2003/11/11 | 1,600 | 1,601 | 1,590 | 1,600 | -52 | -3.1% | 14,600 |
| 2003/11/10 | 1,620 | 1,653 | 1,600 | 1,652 | +32 | +2% | 16,000 |
| 2003/11/07 | 1,670 | 1,670 | 1,595 | 1,620 | -51 | -3.1% | 23,000 |
| 2003/11/06 | 1,640 | 1,705 | 1,640 | 1,671 | +71 | +4.4% | 56,500 |
| 2003/11/05 | 1,570 | 1,600 | 1,565 | 1,600 | +40 | +2.6% | 12,100 |
| 2003/11/04 | 1,570 | 1,570 | 1,560 | 1,560 | -30 | -1.9% | 10,400 |
| 2003/10/31 | 1,540 | 1,590 | 1,500 | 1,590 | +55 | +3.6% | 10,900 |
| 2003/10/30 | 1,535 | 1,540 | 1,520 | 1,535 | ±0 | ±0% | 10,500 |
| 2003/10/29 | 1,550 | 1,580 | 1,520 | 1,535 | ±0 | ±0% | 12,900 |
| 2003/10/28 | 1,501 | 1,570 | 1,501 | 1,535 | +35 | +2.3% | 17,300 |
| 2003/10/27 | 1,500 | 1,570 | 1,480 | 1,500 | ±0 | ±0% | 5,900 |
| 2003/10/24 | 1,500 | 1,520 | 1,499 | 1,500 | +30 | +2% | 15,600 |
| 2003/10/23 | 1,525 | 1,525 | 1,450 | 1,470 | -98 | -6.3% | 6,600 |
| 2003/10/22 | 1,568 | 1,591 | 1,525 | 1,568 | -120 | -7.1% | 9,300 |
| 2003/10/21 | 1,690 | 1,700 | 1,600 | 1,688 | -2 | -0.1% | 36,000 |
| 2003/10/20 | 1,600 | 1,750 | 1,600 | 1,690 | +130 | +8.3% | 97,500 |
| 2003/10/17 | 1,530 | 1,560 | 1,450 | 1,560 | +200 | +14.7% | 89,900 |
| 2003/10/16 | 1,349 | 1,373 | 1,342 | 1,360 | +18 | +1.3% | 18,300 |
| 2003/10/15 | 1,306 | 1,342 | 1,306 | 1,342 | +12 | +0.9% | 12,900 |
| 2003/10/14 | 1,293 | 1,340 | 1,293 | 1,330 | -3 | -0.2% | 7,900 |
| 2003/10/10 | 1,334 | 1,348 | 1,331 | 1,333 | -11 | -0.8% | 23,900 |
| 2003/10/09 | 1,333 | 1,344 | 1,301 | 1,344 | +9 | +0.7% | 22,600 |
| 2003/10/08 | 1,290 | 1,335 | 1,283 | 1,335 | +45 | +3.5% | 30,300 |
| 2003/10/07 | 1,285 | 1,301 | 1,285 | 1,290 | -30 | -2.3% | 10,400 |
| 2003/10/06 | 1,329 | 1,352 | 1,320 | 1,320 | +11 | +0.8% | 10,500 |
| 2003/10/03 | 1,282 | 1,309 | 1,280 | 1,309 | +29 | +2.3% | 13,000 |
| 2003/10/02 | 1,280 | 1,300 | 1,270 | 1,280 | ±0 | ±0% | 9,500 |
| 2003/10/01 | 1,285 | 1,285 | 1,261 | 1,280 | -5 | -0.4% | 9,800 |
| 2003/09/30 | 1,251 | 1,285 | 1,250 | 1,285 | +35 | +2.8% | 9,800 |
| 2003/09/29 | 1,284 | 1,284 | 1,246 | 1,250 | +10 | +0.8% | 8,600 |
| 2003/09/26 | 1,230 | 1,280 | 1,225 | 1,240 | +10 | +0.8% | 13,100 |
| 2003/09/25 | 1,225 | 1,250 | 1,220 | 1,230 | +5 | +0.4% | 14,500 |
| 2003/09/24 | 1,230 | 1,235 | 1,220 | 1,225 | -6 | -0.5% | 52,500 |
| 2003/09/22 | 1,181 | 1,270 | 1,178 | 1,231 | -30 | -2.4% | 52,500 |
| 2003/09/19 | 1,325 | 1,326 | 1,200 | 1,261 | -64 | -4.8% | 25,000 |
| 2003/09/18 | 1,342 | 1,342 | 1,325 | 1,325 | -17 | -1.3% | 11,400 |
| 2003/09/17 | 1,381 | 1,390 | 1,320 | 1,342 | -58 | -4.1% | 26,900 |
| 2003/09/16 | 1,400 | 1,400 | 1,396 | 1,400 | -1 | -0.1% | 3,900 |
| 2003/09/12 | 1,402 | 1,418 | 1,399 | 1,401 | ±0 | ±0% | 14,900 |
| 2003/09/11 | 1,406 | 1,420 | 1,400 | 1,401 | -4 | -0.3% | 10,600 |
| 2003/09/10 | 1,400 | 1,420 | 1,400 | 1,405 | -46 | -3.2% | 5,900 |
| 2003/09/09 | 1,475 | 1,475 | 1,450 | 1,451 | -20 | -1.4% | 13,600 |
| 2003/09/08 | 1,460 | 1,510 | 1,460 | 1,471 | -39 | -2.6% | 6,400 |
| 2003/09/05 | 1,505 | 1,510 | 1,500 | 1,510 | ±0 | ±0% | 21,100 |
| 2003/09/04 | 1,450 | 1,510 | 1,450 | 1,510 | +60 | +4.1% | 32,000 |
| 2003/09/03 | 1,449 | 1,450 | 1,411 | 1,450 | ±0 | ±0% | 17,800 |
| 2003/09/02 | 1,377 | 1,450 | 1,377 | 1,450 | ±0 | ±0% | 9,500 |
| 2003/09/01 | 1,450 | 1,450 | 1,450 | 1,450 | +14 | +1% | 7,400 |
| 2003/08/29 | 1,430 | 1,438 | 1,429 | 1,436 | -14 | -1% | 5,500 |
5151～
5200
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
