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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 7,560 | 7,610 | 7,510 | 7,550 | +20 | +0.3% | 15,000 |
| 2022/11/09 | 7,580 | 7,750 | 7,520 | 7,530 | -10 | -0.1% | 14,100 |
| 2022/11/08 | 7,480 | 7,540 | 7,460 | 7,540 | +110 | +1.5% | 10,300 |
| 2022/11/07 | 7,270 | 7,450 | 7,270 | 7,430 | +160 | +2.2% | 12,300 |
| 2022/11/04 | 7,370 | 7,370 | 7,200 | 7,270 | -100 | -1.4% | 15,100 |
| 2022/11/02 | 7,600 | 7,600 | 7,340 | 7,370 | -330 | -4.3% | 27,200 |
| 2022/11/01 | 7,650 | 7,800 | 7,640 | 7,700 | +70 | +0.9% | 12,800 |
| 2022/10/31 | 7,510 | 7,630 | 7,430 | 7,630 | +220 | +3% | 21,900 |
| 2022/10/28 | 7,310 | 7,490 | 7,280 | 7,410 | ±0 | ±0% | 38,100 |
| 2022/10/27 | 7,550 | 7,630 | 7,390 | 7,410 | ±0 | ±0% | 25,300 |
| 2022/10/26 | 7,220 | 7,490 | 7,150 | 7,410 | +80 | +1.1% | 60,000 |
| 2022/10/25 | 7,760 | 7,880 | 7,300 | 7,330 | -730 | -9.1% | 63,700 |
| 2022/10/24 | 8,230 | 8,250 | 8,000 | 8,060 | -110 | -1.3% | 24,400 |
| 2022/10/21 | 8,150 | 8,240 | 8,150 | 8,170 | -10 | -0.1% | 15,900 |
| 2022/10/20 | 8,160 | 8,250 | 8,130 | 8,180 | +20 | +0.2% | 12,600 |
| 2022/10/19 | 8,060 | 8,210 | 8,060 | 8,160 | +120 | +1.5% | 10,200 |
| 2022/10/18 | 8,020 | 8,090 | 7,990 | 8,040 | +140 | +1.8% | 28,300 |
| 2022/10/17 | 8,110 | 8,110 | 7,880 | 7,900 | -220 | -2.7% | 12,200 |
| 2022/10/14 | 8,050 | 8,150 | 8,000 | 8,120 | +100 | +1.2% | 13,000 |
| 2022/10/13 | 8,040 | 8,090 | 7,950 | 8,020 | ±0 | ±0% | 13,800 |
| 2022/10/12 | 8,160 | 8,220 | 8,010 | 8,020 | -140 | -1.7% | 16,100 |
| 2022/10/11 | 8,100 | 8,270 | 8,070 | 8,160 | -80 | -1% | 32,300 |
| 2022/10/07 | 8,120 | 8,300 | 8,120 | 8,240 | -20 | -0.2% | 23,500 |
| 2022/10/06 | 8,100 | 8,320 | 8,100 | 8,260 | +330 | +4.2% | 31,500 |
| 2022/10/05 | 8,000 | 8,080 | 7,930 | 7,930 | -30 | -0.4% | 15,600 |
| 2022/10/04 | 7,850 | 7,960 | 7,830 | 7,960 | +260 | +3.4% | 15,400 |
| 2022/10/03 | 7,620 | 7,710 | 7,560 | 7,700 | +80 | +1% | 16,600 |
| 2022/09/30 | 7,790 | 7,790 | 7,610 | 7,620 | -170 | -2.2% | 16,500 |
| 2022/09/29 | 7,630 | 7,840 | 7,610 | 7,790 | +90 | +1.2% | 24,800 |
| 2022/09/28 | 7,720 | 7,740 | 7,600 | 7,700 | -50 | -0.6% | 20,200 |
| 2022/09/27 | 7,880 | 7,880 | 7,720 | 7,750 | -180 | -2.3% | 15,300 |
| 2022/09/26 | 7,770 | 7,970 | 7,710 | 7,930 | -20 | -0.3% | 37,900 |
| 2022/09/22 | 8,100 | 8,100 | 7,940 | 7,950 | -250 | -3% | 15,800 |
| 2022/09/21 | 8,160 | 8,270 | 8,090 | 8,200 | -110 | -1.3% | 15,100 |
| 2022/09/20 | 8,330 | 8,450 | 8,310 | 8,310 | +90 | +1.1% | 23,000 |
| 2022/09/16 | 8,170 | 8,290 | 8,120 | 8,220 | +30 | +0.4% | 20,400 |
| 2022/09/15 | 8,160 | 8,190 | 8,080 | 8,190 | +100 | +1.2% | 17,200 |
| 2022/09/14 | 8,000 | 8,200 | 8,000 | 8,090 | -30 | -0.4% | 21,100 |
| 2022/09/13 | 8,050 | 8,230 | 8,050 | 8,120 | +160 | +2% | 19,500 |
| 2022/09/12 | 7,950 | 7,990 | 7,860 | 7,960 | +140 | +1.8% | 10,200 |
| 2022/09/09 | 7,750 | 7,840 | 7,750 | 7,820 | +70 | +0.9% | 14,000 |
| 2022/09/08 | 7,660 | 7,790 | 7,630 | 7,750 | +240 | +3.2% | 26,800 |
| 2022/09/07 | 7,620 | 7,620 | 7,510 | 7,510 | -90 | -1.2% | 22,300 |
| 2022/09/06 | 7,710 | 7,740 | 7,560 | 7,600 | -60 | -0.8% | 15,600 |
| 2022/09/05 | 7,570 | 7,680 | 7,470 | 7,660 | +20 | +0.3% | 16,500 |
| 2022/09/02 | 7,800 | 7,800 | 7,540 | 7,640 | -10 | -0.1% | 16,200 |
| 2022/09/01 | 7,630 | 7,700 | 7,550 | 7,650 | +20 | +0.3% | 20,300 |
| 2022/08/31 | 7,650 | 7,800 | 7,610 | 7,630 | -60 | -0.8% | 36,700 |
| 2022/08/30 | 7,600 | 7,760 | 7,560 | 7,690 | +200 | +2.7% | 17,800 |
| 2022/08/29 | 7,630 | 7,660 | 7,450 | 7,490 | -280 | -3.6% | 19,100 |
501～
550
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
