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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,449 | 1,450 | 1,421 | 1,450 | +1 | +0.1% | 19,500 |
| 2003/08/27 | 1,450 | 1,451 | 1,448 | 1,449 | -1 | -0.1% | 10,100 |
| 2003/08/26 | 1,301 | 1,460 | 1,301 | 1,450 | +100 | +7.4% | 22,900 |
| 2003/08/25 | 1,350 | 1,350 | 1,300 | 1,350 | ±0 | ±0% | 7,700 |
| 2003/08/22 | 1,350 | 1,350 | 1,301 | 1,350 | ±0 | ±0% | 2,800 |
| 2003/08/21 | 1,300 | 1,350 | 1,300 | 1,350 | +50 | +3.8% | 13,900 |
| 2003/08/20 | 1,300 | 1,301 | 1,300 | 1,300 | -30 | -2.3% | 25,200 |
| 2003/08/19 | 1,290 | 1,330 | 1,290 | 1,330 | +50 | +3.9% | 16,500 |
| 2003/08/18 | 1,259 | 1,280 | 1,245 | 1,280 | +40 | +3.2% | 16,100 |
| 2003/08/15 | 1,250 | 1,250 | 1,240 | 1,240 | ±0 | ±0% | 19,400 |
| 2003/08/14 | 1,246 | 1,247 | 1,238 | 1,240 | +20 | +1.6% | 10,800 |
| 2003/08/13 | 1,190 | 1,230 | 1,190 | 1,220 | +30 | +2.5% | 9,500 |
| 2003/08/12 | 1,201 | 1,201 | 1,180 | 1,190 | - | - | 11,500 |
| 2003/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/08 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2003/08/07 | 1,250 | 1,260 | 1,245 | 1,250 | ±0 | ±0% | 9,200 |
| 2003/08/06 | 1,190 | 1,250 | 1,190 | 1,250 | +20 | +1.6% | 16,200 |
| 2003/08/05 | 1,240 | 1,240 | 1,170 | 1,230 | ±0 | ±0% | 3,000 |
| 2003/08/04 | 1,200 | 1,230 | 1,200 | 1,230 | +20 | +1.7% | 6,200 |
| 2003/08/01 | 1,210 | 1,230 | 1,210 | 1,210 | -60 | -4.7% | 8,200 |
| 2003/07/31 | 1,269 | 1,270 | 1,269 | 1,270 | ±0 | ±0% | 5,000 |
| 2003/07/30 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 8,000 |
| 2003/07/29 | 1,200 | 1,250 | 1,200 | 1,250 | +50 | +4.2% | 6,000 |
| 2003/07/28 | 1,170 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 16,000 |
| 2003/07/25 | 1,170 | 1,170 | 1,170 | 1,170 | +40 | +3.5% | 2,000 |
| 2003/07/24 | 1,150 | 1,150 | 1,130 | 1,130 | -30 | -2.6% | 2,000 |
| 2003/07/23 | 1,200 | 1,200 | 1,160 | 1,160 | -40 | -3.3% | 3,000 |
| 2003/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 7,000 |
| 2003/07/18 | 1,184 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 4,000 |
| 2003/07/17 | 1,180 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 4,000 |
| 2003/07/16 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 5,000 |
| 2003/07/15 | 1,200 | 1,200 | 1,200 | 1,200 | -50 | -4% | 2,000 |
| 2003/07/14 | 1,250 | 1,250 | 1,230 | 1,250 | +30 | +2.5% | 3,000 |
| 2003/07/11 | 1,210 | 1,220 | 1,210 | 1,220 | -30 | -2.4% | 5,000 |
| 2003/07/10 | 1,200 | 1,250 | 1,200 | 1,250 | +50 | +4.2% | 27,000 |
| 2003/07/09 | 1,071 | 1,200 | 1,070 | 1,200 | +130 | +12.1% | 37,000 |
| 2003/07/08 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 1,000 |
| 2003/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/03 | 1,060 | 1,080 | 1,060 | 1,060 | +10 | +1% | 3,000 |
| 2003/07/02 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 9,000 |
| 2003/07/01 | 1,020 | 1,050 | 1,009 | 1,050 | - | - | 11,000 |
| 2003/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/27 | 1,068 | 1,069 | 1,000 | 1,020 | -50 | -4.7% | 17,000 |
| 2003/06/26 | 1,050 | 1,070 | 1,050 | 1,070 | +20 | +1.9% | 3,000 |
| 2003/06/25 | 1,050 | 1,050 | 1,050 | 1,050 | +10 | +1% | 3,000 |
| 2003/06/24 | 1,040 | 1,040 | 1,040 | 1,040 | -10 | -1% | 1,000 |
| 2003/06/23 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 1,000 |
| 2003/06/20 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 1,000 |
| 2003/06/19 | 1,060 | 1,060 | 1,060 | 1,060 | -80 | -7% | 6,000 |
5201～
5250
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
