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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 7,160 | 7,180 | 7,000 | 7,050 | -120 | -1.7% | 11,900 |
| 2022/03/30 | 7,080 | 7,200 | 7,000 | 7,170 | +130 | +1.8% | 16,200 |
| 2022/03/29 | 6,990 | 7,080 | 6,950 | 7,040 | -50 | -0.7% | 12,600 |
| 2022/03/28 | 7,140 | 7,160 | 6,990 | 7,090 | +20 | +0.3% | 10,000 |
| 2022/03/25 | 7,020 | 7,110 | 7,010 | 7,070 | -20 | -0.3% | 9,500 |
| 2022/03/24 | 7,010 | 7,130 | 7,000 | 7,090 | -20 | -0.3% | 7,800 |
| 2022/03/23 | 6,950 | 7,110 | 6,950 | 7,110 | +110 | +1.6% | 12,700 |
| 2022/03/22 | 7,010 | 7,040 | 6,930 | 7,000 | +50 | +0.7% | 15,100 |
| 2022/03/18 | 6,990 | 7,000 | 6,900 | 6,950 | -40 | -0.6% | 16,800 |
| 2022/03/17 | 6,940 | 6,990 | 6,890 | 6,990 | +130 | +1.9% | 17,500 |
| 2022/03/16 | 6,980 | 7,010 | 6,850 | 6,860 | -120 | -1.7% | 12,700 |
| 2022/03/15 | 6,880 | 7,010 | 6,880 | 6,980 | +50 | +0.7% | 12,400 |
| 2022/03/14 | 6,990 | 6,990 | 6,890 | 6,930 | -60 | -0.9% | 9,400 |
| 2022/03/11 | 6,990 | 7,030 | 6,910 | 6,990 | -60 | -0.9% | 15,200 |
| 2022/03/10 | 6,990 | 7,090 | 6,920 | 7,050 | +130 | +1.9% | 30,000 |
| 2022/03/09 | 6,990 | 6,990 | 6,860 | 6,920 | ±0 | ±0% | 17,700 |
| 2022/03/08 | 6,820 | 6,950 | 6,770 | 6,920 | +20 | +0.3% | 23,100 |
| 2022/03/07 | 6,950 | 7,040 | 6,890 | 6,900 | -300 | -4.2% | 25,500 |
| 2022/03/04 | 7,190 | 7,230 | 7,030 | 7,200 | -60 | -0.8% | 21,200 |
| 2022/03/03 | 7,360 | 7,390 | 7,200 | 7,260 | -60 | -0.8% | 18,700 |
| 2022/03/02 | 7,320 | 7,410 | 7,260 | 7,320 | -50 | -0.7% | 26,000 |
| 2022/03/01 | 7,270 | 7,430 | 7,270 | 7,370 | +90 | +1.2% | 20,800 |
| 2022/02/28 | 7,040 | 7,290 | 7,040 | 7,280 | +200 | +2.8% | 35,200 |
| 2022/02/25 | 7,130 | 7,140 | 7,020 | 7,080 | -50 | -0.7% | 14,800 |
| 2022/02/24 | 7,140 | 7,160 | 7,060 | 7,130 | -80 | -1.1% | 13,000 |
| 2022/02/22 | 7,210 | 7,240 | 7,100 | 7,210 | -10 | -0.1% | 12,500 |
| 2022/02/21 | 7,140 | 7,250 | 7,110 | 7,220 | -70 | -1% | 18,300 |
| 2022/02/18 | 7,130 | 7,330 | 7,080 | 7,290 | +10 | +0.1% | 22,800 |
| 2022/02/17 | 7,270 | 7,340 | 7,230 | 7,280 | -70 | -1% | 19,000 |
| 2022/02/16 | 7,330 | 7,380 | 7,250 | 7,350 | -10 | -0.1% | 22,100 |
| 2022/02/15 | 7,620 | 7,620 | 7,310 | 7,360 | -260 | -3.4% | 25,100 |
| 2022/02/14 | 7,600 | 7,670 | 7,520 | 7,620 | -80 | -1% | 14,200 |
| 2022/02/10 | 7,710 | 7,820 | 7,610 | 7,700 | -40 | -0.5% | 19,900 |
| 2022/02/09 | 7,650 | 7,740 | 7,540 | 7,740 | +110 | +1.4% | 15,800 |
| 2022/02/08 | 7,550 | 7,710 | 7,550 | 7,630 | +210 | +2.8% | 17,700 |
| 2022/02/07 | 7,700 | 7,700 | 7,420 | 7,420 | -280 | -3.6% | 13,600 |
| 2022/02/04 | 7,740 | 7,740 | 7,580 | 7,700 | -10 | -0.1% | 20,400 |
| 2022/02/03 | 7,830 | 7,880 | 7,640 | 7,710 | -270 | -3.4% | 20,100 |
| 2022/02/02 | 8,020 | 8,040 | 7,870 | 7,980 | +110 | +1.4% | 17,200 |
| 2022/02/01 | 8,120 | 8,240 | 7,820 | 7,870 | -250 | -3.1% | 32,300 |
| 2022/01/31 | 8,000 | 8,180 | 7,990 | 8,120 | +150 | +1.9% | 14,500 |
| 2022/01/28 | 7,970 | 8,070 | 7,920 | 7,970 | +180 | +2.3% | 11,100 |
| 2022/01/27 | 8,160 | 8,160 | 7,780 | 7,790 | -270 | -3.3% | 19,400 |
| 2022/01/26 | 8,150 | 8,220 | 7,830 | 8,060 | -140 | -1.7% | 20,400 |
| 2022/01/25 | 8,330 | 8,330 | 8,160 | 8,200 | -260 | -3.1% | 17,600 |
| 2022/01/24 | 8,470 | 8,560 | 8,370 | 8,460 | -10 | -0.1% | 11,300 |
| 2022/01/21 | 8,380 | 8,500 | 8,260 | 8,470 | +60 | +0.7% | 9,500 |
| 2022/01/20 | 8,300 | 8,480 | 8,240 | 8,410 | +110 | +1.3% | 5,900 |
| 2022/01/19 | 8,410 | 8,450 | 8,250 | 8,300 | -160 | -1.9% | 16,300 |
| 2022/01/18 | 8,690 | 8,690 | 8,460 | 8,460 | -150 | -1.7% | 8,000 |
651～
700
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
