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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 7,770 | 7,830 | 7,700 | 7,770 | ±0 | ±0% | 15,500 |
| 2022/08/25 | 7,680 | 7,820 | 7,680 | 7,770 | +130 | +1.7% | 16,600 |
| 2022/08/24 | 7,610 | 7,730 | 7,520 | 7,640 | +170 | +2.3% | 24,400 |
| 2022/08/23 | 7,550 | 7,620 | 7,470 | 7,470 | -150 | -2% | 11,300 |
| 2022/08/22 | 7,570 | 7,660 | 7,520 | 7,620 | +50 | +0.7% | 10,300 |
| 2022/08/19 | 7,560 | 7,610 | 7,510 | 7,570 | +10 | +0.1% | 11,200 |
| 2022/08/18 | 7,590 | 7,630 | 7,500 | 7,560 | -130 | -1.7% | 9,200 |
| 2022/08/17 | 7,640 | 7,710 | 7,550 | 7,690 | +10 | +0.1% | 10,700 |
| 2022/08/16 | 7,660 | 7,680 | 7,600 | 7,680 | -30 | -0.4% | 11,100 |
| 2022/08/15 | 7,790 | 7,790 | 7,590 | 7,710 | -50 | -0.6% | 15,000 |
| 2022/08/12 | 7,580 | 7,790 | 7,560 | 7,760 | +260 | +3.5% | 17,600 |
| 2022/08/10 | 7,410 | 7,530 | 7,410 | 7,500 | +80 | +1.1% | 10,800 |
| 2022/08/09 | 7,580 | 7,580 | 7,380 | 7,420 | -190 | -2.5% | 11,200 |
| 2022/08/08 | 7,550 | 7,610 | 7,480 | 7,610 | +40 | +0.5% | 14,600 |
| 2022/08/05 | 7,500 | 7,620 | 7,360 | 7,570 | +200 | +2.7% | 21,400 |
| 2022/08/04 | 7,390 | 7,520 | 7,290 | 7,370 | +80 | +1.1% | 16,200 |
| 2022/08/03 | 7,350 | 7,350 | 7,240 | 7,290 | -60 | -0.8% | 24,500 |
| 2022/08/02 | 7,590 | 7,590 | 7,350 | 7,350 | -170 | -2.3% | 22,700 |
| 2022/08/01 | 7,480 | 7,520 | 7,380 | 7,520 | +160 | +2.2% | 25,100 |
| 2022/07/29 | 7,310 | 7,480 | 7,290 | 7,360 | +10 | +0.1% | 23,000 |
| 2022/07/28 | 7,300 | 7,350 | 7,220 | 7,350 | +60 | +0.8% | 20,600 |
| 2022/07/27 | 7,200 | 7,340 | 7,130 | 7,290 | +60 | +0.8% | 19,300 |
| 2022/07/26 | 7,560 | 7,580 | 7,180 | 7,230 | -90 | -1.2% | 24,600 |
| 2022/07/25 | 7,460 | 7,520 | 7,300 | 7,320 | -140 | -1.9% | 21,500 |
| 2022/07/22 | 7,380 | 7,460 | 7,380 | 7,460 | +80 | +1.1% | 21,700 |
| 2022/07/21 | 7,340 | 7,410 | 7,300 | 7,380 | +30 | +0.4% | 18,500 |
| 2022/07/20 | 7,410 | 7,410 | 7,260 | 7,350 | +90 | +1.2% | 18,500 |
| 2022/07/19 | 7,280 | 7,370 | 7,160 | 7,260 | +20 | +0.3% | 15,900 |
| 2022/07/15 | 7,220 | 7,320 | 7,210 | 7,240 | +60 | +0.8% | 19,400 |
| 2022/07/14 | 7,120 | 7,210 | 7,070 | 7,180 | -200 | -2.7% | 29,100 |
| 2022/07/13 | 7,430 | 7,510 | 7,320 | 7,380 | +10 | +0.1% | 16,300 |
| 2022/07/12 | 7,420 | 7,420 | 7,280 | 7,370 | -80 | -1.1% | 21,300 |
| 2022/07/11 | 7,370 | 7,500 | 7,340 | 7,450 | +210 | +2.9% | 27,100 |
| 2022/07/08 | 7,300 | 7,400 | 7,230 | 7,240 | -60 | -0.8% | 28,700 |
| 2022/07/07 | 7,210 | 7,320 | 7,200 | 7,300 | +140 | +2% | 18,200 |
| 2022/07/06 | 7,040 | 7,200 | 7,040 | 7,160 | +100 | +1.4% | 26,600 |
| 2022/07/05 | 7,000 | 7,090 | 6,980 | 7,060 | +100 | +1.4% | 19,000 |
| 2022/07/04 | 6,990 | 7,050 | 6,910 | 6,960 | +70 | +1% | 17,400 |
| 2022/07/01 | 6,830 | 6,960 | 6,810 | 6,890 | +60 | +0.9% | 23,300 |
| 2022/06/30 | 6,820 | 6,900 | 6,820 | 6,830 | +30 | +0.4% | 36,900 |
| 2022/06/29 | 6,600 | 6,830 | 6,600 | 6,800 | +110 | +1.6% | 49,100 |
| 2022/06/28 | 6,580 | 6,700 | 6,540 | 6,690 | +150 | +2.3% | 32,600 |
| 2022/06/27 | 6,500 | 6,560 | 6,450 | 6,540 | +100 | +1.6% | 16,800 |
| 2022/06/24 | 6,320 | 6,450 | 6,300 | 6,440 | +190 | +3% | 23,300 |
| 2022/06/23 | 6,120 | 6,250 | 6,120 | 6,250 | +130 | +2.1% | 18,000 |
| 2022/06/22 | 6,120 | 6,210 | 6,090 | 6,120 | ±0 | ±0% | 18,400 |
| 2022/06/21 | 6,100 | 6,170 | 6,080 | 6,120 | +70 | +1.2% | 35,300 |
| 2022/06/20 | 6,070 | 6,090 | 6,010 | 6,050 | +20 | +0.3% | 31,400 |
| 2022/06/17 | 5,990 | 6,040 | 5,950 | 6,030 | -10 | -0.2% | 30,400 |
| 2022/06/16 | 6,120 | 6,150 | 6,030 | 6,040 | -80 | -1.3% | 19,800 |
551～
600
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
