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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 6,150 | 6,170 | 6,100 | 6,120 | -30 | -0.5% | 34,300 |
| 2022/06/14 | 6,150 | 6,220 | 6,120 | 6,150 | ±0 | ±0% | 36,400 |
| 2022/06/13 | 6,400 | 6,400 | 6,150 | 6,150 | -300 | -4.7% | 29,500 |
| 2022/06/10 | 6,560 | 6,560 | 6,420 | 6,450 | -120 | -1.8% | 31,300 |
| 2022/06/09 | 6,470 | 6,640 | 6,450 | 6,570 | ±0 | ±0% | 61,100 |
| 2022/06/08 | 6,410 | 6,620 | 6,410 | 6,570 | +170 | +2.7% | 58,300 |
| 2022/06/07 | 6,430 | 6,470 | 6,400 | 6,400 | -60 | -0.9% | 33,100 |
| 2022/06/06 | 6,420 | 6,500 | 6,370 | 6,460 | -20 | -0.3% | 20,000 |
| 2022/06/03 | 6,460 | 6,520 | 6,460 | 6,480 | ±0 | ±0% | 21,600 |
| 2022/06/02 | 6,480 | 6,500 | 6,410 | 6,480 | -20 | -0.3% | 23,800 |
| 2022/06/01 | 6,430 | 6,610 | 6,420 | 6,500 | +50 | +0.8% | 37,900 |
| 2022/05/31 | 6,450 | 6,540 | 6,400 | 6,450 | ±0 | ±0% | 58,600 |
| 2022/05/30 | 6,410 | 6,570 | 6,400 | 6,450 | +70 | +1.1% | 74,400 |
| 2022/05/27 | 6,520 | 6,560 | 6,340 | 6,380 | -140 | -2.1% | 52,300 |
| 2022/05/26 | 6,770 | 6,770 | 6,520 | 6,520 | -250 | -3.7% | 42,900 |
| 2022/05/25 | 6,860 | 6,860 | 6,760 | 6,770 | -110 | -1.6% | 19,700 |
| 2022/05/24 | 6,920 | 6,930 | 6,830 | 6,880 | -40 | -0.6% | 23,700 |
| 2022/05/23 | 6,870 | 6,980 | 6,850 | 6,920 | +120 | +1.8% | 41,000 |
| 2022/05/20 | 6,870 | 6,870 | 6,760 | 6,800 | -50 | -0.7% | 22,700 |
| 2022/05/19 | 6,900 | 6,930 | 6,780 | 6,850 | ±0 | ±0% | 23,000 |
| 2022/05/18 | 6,990 | 6,990 | 6,840 | 6,850 | -100 | -1.4% | 17,900 |
| 2022/05/17 | 7,020 | 7,040 | 6,950 | 6,950 | -60 | -0.9% | 23,700 |
| 2022/05/16 | 7,070 | 7,070 | 6,980 | 7,010 | -10 | -0.1% | 18,400 |
| 2022/05/13 | 7,010 | 7,080 | 6,980 | 7,020 | ±0 | ±0% | 21,100 |
| 2022/05/12 | 7,050 | 7,050 | 6,990 | 7,020 | -50 | -0.7% | 13,800 |
| 2022/05/11 | 7,100 | 7,110 | 7,040 | 7,070 | -30 | -0.4% | 21,200 |
| 2022/05/10 | 6,980 | 7,160 | 6,900 | 7,100 | +120 | +1.7% | 47,800 |
| 2022/05/09 | 6,900 | 7,000 | 6,860 | 6,980 | ±0 | ±0% | 26,100 |
| 2022/05/06 | 6,980 | 7,000 | 6,870 | 6,980 | +50 | +0.7% | 32,900 |
| 2022/05/02 | 6,860 | 7,010 | 6,850 | 6,930 | +140 | +2.1% | 29,500 |
| 2022/04/28 | 6,850 | 6,850 | 6,730 | 6,790 | -60 | -0.9% | 44,100 |
| 2022/04/27 | 6,790 | 6,890 | 6,740 | 6,850 | -70 | -1% | 29,300 |
| 2022/04/26 | 6,960 | 6,980 | 6,870 | 6,920 | +30 | +0.4% | 13,200 |
| 2022/04/25 | 6,930 | 6,930 | 6,810 | 6,890 | -40 | -0.6% | 19,800 |
| 2022/04/22 | 6,860 | 7,000 | 6,860 | 6,930 | -70 | -1% | 9,100 |
| 2022/04/21 | 6,870 | 7,000 | 6,840 | 7,000 | +70 | +1% | 11,400 |
| 2022/04/20 | 6,940 | 7,030 | 6,910 | 6,930 | -20 | -0.3% | 17,900 |
| 2022/04/19 | 6,940 | 6,960 | 6,870 | 6,950 | +100 | +1.5% | 15,100 |
| 2022/04/18 | 7,010 | 7,010 | 6,800 | 6,850 | -100 | -1.4% | 13,100 |
| 2022/04/15 | 6,930 | 7,020 | 6,930 | 6,950 | -130 | -1.8% | 11,700 |
| 2022/04/14 | 6,940 | 7,170 | 6,910 | 7,080 | +210 | +3.1% | 21,100 |
| 2022/04/13 | 6,760 | 6,920 | 6,760 | 6,870 | +10 | +0.1% | 29,100 |
| 2022/04/12 | 6,900 | 6,910 | 6,760 | 6,860 | -110 | -1.6% | 20,100 |
| 2022/04/11 | 6,920 | 7,030 | 6,920 | 6,970 | +40 | +0.6% | 15,300 |
| 2022/04/08 | 6,970 | 7,030 | 6,860 | 6,930 | +50 | +0.7% | 26,700 |
| 2022/04/07 | 6,950 | 6,950 | 6,810 | 6,880 | -90 | -1.3% | 20,700 |
| 2022/04/06 | 7,060 | 7,060 | 6,930 | 6,970 | -90 | -1.3% | 20,100 |
| 2022/04/05 | 7,080 | 7,100 | 7,010 | 7,060 | +30 | +0.4% | 22,500 |
| 2022/04/04 | 7,150 | 7,230 | 6,980 | 7,030 | -220 | -3% | 29,700 |
| 2022/04/01 | 7,120 | 7,280 | 7,010 | 7,250 | +200 | +2.8% | 16,400 |
601～
650
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
