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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 8,700 | 8,720 | 8,460 | 8,610 | ±0 | ±0% | 4,800 |
| 2022/01/14 | 8,500 | 8,670 | 8,500 | 8,610 | +70 | +0.8% | 9,100 |
| 2022/01/13 | 8,790 | 8,790 | 8,540 | 8,540 | -210 | -2.4% | 7,500 |
| 2022/01/12 | 8,570 | 8,800 | 8,570 | 8,750 | +110 | +1.3% | 7,600 |
| 2022/01/11 | 8,770 | 8,770 | 8,500 | 8,640 | -40 | -0.5% | 8,400 |
| 2022/01/07 | 8,570 | 8,750 | 8,470 | 8,680 | +50 | +0.6% | 12,300 |
| 2022/01/06 | 8,660 | 8,730 | 8,560 | 8,630 | -120 | -1.4% | 8,300 |
| 2022/01/05 | 8,700 | 8,810 | 8,650 | 8,750 | +60 | +0.7% | 8,500 |
| 2022/01/04 | 8,890 | 8,890 | 8,660 | 8,690 | -270 | -3% | 14,000 |
| 2021/12/30 | 8,840 | 8,960 | 8,810 | 8,960 | +60 | +0.7% | 7,400 |
| 2021/12/29 | 8,920 | 8,980 | 8,830 | 8,900 | -10 | -0.1% | 10,200 |
| 2021/12/28 | 8,860 | 8,920 | 8,790 | 8,910 | +170 | +1.9% | 10,800 |
| 2021/12/27 | 8,680 | 8,820 | 8,600 | 8,740 | +70 | +0.8% | 4,400 |
| 2021/12/24 | 8,580 | 8,670 | 8,580 | 8,670 | +70 | +0.8% | 10,600 |
| 2021/12/23 | 8,660 | 8,700 | 8,570 | 8,600 | -150 | -1.7% | 13,600 |
| 2021/12/22 | 8,760 | 8,760 | 8,650 | 8,750 | +140 | +1.6% | 6,700 |
| 2021/12/21 | 8,740 | 8,810 | 8,600 | 8,610 | +20 | +0.2% | 15,600 |
| 2021/12/20 | 8,780 | 8,780 | 8,550 | 8,590 | -250 | -2.8% | 21,900 |
| 2021/12/17 | 9,040 | 9,080 | 8,810 | 8,840 | -350 | -3.8% | 19,600 |
| 2021/12/16 | 9,230 | 9,280 | 9,160 | 9,190 | +20 | +0.2% | 20,200 |
| 2021/12/15 | 9,020 | 9,170 | 8,950 | 9,170 | +110 | +1.2% | 12,700 |
| 2021/12/14 | 9,050 | 9,200 | 8,970 | 9,060 | +10 | +0.1% | 12,800 |
| 2021/12/13 | 9,200 | 9,210 | 8,990 | 9,050 | -150 | -1.6% | 11,700 |
| 2021/12/10 | 9,180 | 9,240 | 9,110 | 9,200 | +30 | +0.3% | 11,200 |
| 2021/12/09 | 9,170 | 9,300 | 9,090 | 9,170 | +150 | +1.7% | 25,400 |
| 2021/12/08 | 8,850 | 9,080 | 8,740 | 9,020 | +320 | +3.7% | 42,000 |
| 2021/12/07 | 8,490 | 8,730 | 8,460 | 8,700 | +300 | +3.6% | 16,900 |
| 2021/12/06 | 8,390 | 8,490 | 8,380 | 8,400 | +10 | +0.1% | 12,700 |
| 2021/12/03 | 8,270 | 8,390 | 8,220 | 8,390 | +150 | +1.8% | 15,300 |
| 2021/12/02 | 8,240 | 8,400 | 8,240 | 8,240 | +10 | +0.1% | 12,600 |
| 2021/12/01 | 8,050 | 8,330 | 8,040 | 8,230 | +180 | +2.2% | 13,800 |
| 2021/11/30 | 8,340 | 8,340 | 8,050 | 8,050 | -140 | -1.7% | 22,100 |
| 2021/11/29 | 8,150 | 8,350 | 8,150 | 8,190 | -80 | -1% | 18,600 |
| 2021/11/26 | 8,440 | 8,440 | 8,250 | 8,270 | -170 | -2% | 12,200 |
| 2021/11/25 | 8,530 | 8,530 | 8,310 | 8,440 | -150 | -1.7% | 16,500 |
| 2021/11/24 | 8,460 | 8,650 | 8,450 | 8,590 | +50 | +0.6% | 12,700 |
| 2021/11/22 | 8,420 | 8,540 | 8,390 | 8,540 | +70 | +0.8% | 5,600 |
| 2021/11/19 | 8,490 | 8,520 | 8,400 | 8,470 | -60 | -0.7% | 6,400 |
| 2021/11/18 | 8,500 | 8,610 | 8,490 | 8,530 | +60 | +0.7% | 7,600 |
| 2021/11/17 | 8,610 | 8,610 | 8,470 | 8,470 | -150 | -1.7% | 6,900 |
| 2021/11/16 | 8,800 | 8,830 | 8,620 | 8,620 | -90 | -1% | 12,400 |
| 2021/11/15 | 8,800 | 8,850 | 8,690 | 8,710 | -40 | -0.5% | 8,300 |
| 2021/11/12 | 8,750 | 8,880 | 8,750 | 8,750 | +30 | +0.3% | 17,600 |
| 2021/11/11 | 8,590 | 8,780 | 8,590 | 8,720 | +180 | +2.1% | 14,600 |
| 2021/11/10 | 8,540 | 8,610 | 8,460 | 8,540 | +40 | +0.5% | 8,700 |
| 2021/11/09 | 8,540 | 8,620 | 8,450 | 8,500 | -20 | -0.2% | 11,200 |
| 2021/11/08 | 8,560 | 8,630 | 8,500 | 8,520 | -10 | -0.1% | 14,400 |
| 2021/11/05 | 8,450 | 8,580 | 8,380 | 8,530 | +80 | +0.9% | 13,900 |
| 2021/11/04 | 8,310 | 8,490 | 8,300 | 8,450 | +240 | +2.9% | 21,300 |
| 2021/11/02 | 8,200 | 8,300 | 8,010 | 8,210 | -30 | -0.4% | 22,600 |
701～
750
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
