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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 8,390 | 8,410 | 8,310 | 8,330 | -50 | -0.6% | 8,200 |
| 2021/08/18 | 8,500 | 8,540 | 8,380 | 8,380 | -120 | -1.4% | 13,100 |
| 2021/08/17 | 8,480 | 8,590 | 8,450 | 8,500 | +80 | +1% | 12,500 |
| 2021/08/16 | 8,480 | 8,610 | 8,340 | 8,420 | -10 | -0.1% | 25,900 |
| 2021/08/13 | 8,460 | 8,520 | 8,410 | 8,430 | -110 | -1.3% | 12,800 |
| 2021/08/12 | 8,570 | 8,670 | 8,450 | 8,540 | -90 | -1% | 11,900 |
| 2021/08/11 | 8,660 | 8,720 | 8,510 | 8,630 | +40 | +0.5% | 12,000 |
| 2021/08/10 | 8,510 | 8,740 | 8,500 | 8,590 | +80 | +0.9% | 7,000 |
| 2021/08/06 | 8,350 | 8,570 | 8,350 | 8,510 | +170 | +2% | 8,200 |
| 2021/08/05 | 8,430 | 8,520 | 8,330 | 8,340 | -140 | -1.7% | 11,300 |
| 2021/08/04 | 8,480 | 8,550 | 8,430 | 8,480 | -110 | -1.3% | 8,500 |
| 2021/08/03 | 8,600 | 8,670 | 8,560 | 8,590 | -120 | -1.4% | 5,900 |
| 2021/08/02 | 8,530 | 8,740 | 8,530 | 8,710 | +180 | +2.1% | 10,300 |
| 2021/07/30 | 8,770 | 8,770 | 8,490 | 8,530 | -380 | -4.3% | 11,200 |
| 2021/07/29 | 8,840 | 9,060 | 8,810 | 8,910 | -80 | -0.9% | 16,700 |
| 2021/07/28 | 8,780 | 8,990 | 8,720 | 8,990 | +210 | +2.4% | 24,300 |
| 2021/07/27 | 8,880 | 9,100 | 8,680 | 8,780 | +200 | +2.3% | 24,000 |
| 2021/07/26 | 8,500 | 8,680 | 8,490 | 8,580 | +220 | +2.6% | 9,500 |
| 2021/07/21 | 8,250 | 8,410 | 8,220 | 8,360 | +90 | +1.1% | 9,500 |
| 2021/07/20 | 8,250 | 8,380 | 8,100 | 8,270 | +100 | +1.2% | 17,200 |
| 2021/07/19 | 8,210 | 8,250 | 8,150 | 8,170 | -190 | -2.3% | 7,600 |
| 2021/07/16 | 8,390 | 8,450 | 8,340 | 8,360 | -70 | -0.8% | 5,900 |
| 2021/07/15 | 8,580 | 8,610 | 8,370 | 8,430 | -80 | -0.9% | 10,100 |
| 2021/07/14 | 8,530 | 8,640 | 8,500 | 8,510 | -20 | -0.2% | 10,300 |
| 2021/07/13 | 8,350 | 8,650 | 8,340 | 8,530 | +30 | +0.4% | 13,300 |
| 2021/07/12 | 8,160 | 8,540 | 8,160 | 8,500 | +410 | +5.1% | 13,200 |
| 2021/07/09 | 8,100 | 8,140 | 8,010 | 8,090 | -140 | -1.7% | 20,500 |
| 2021/07/08 | 8,480 | 8,490 | 8,220 | 8,230 | -300 | -3.5% | 23,300 |
| 2021/07/07 | 8,380 | 8,590 | 8,300 | 8,530 | +150 | +1.8% | 19,400 |
| 2021/07/06 | 8,310 | 8,490 | 8,310 | 8,380 | +90 | +1.1% | 10,400 |
| 2021/07/05 | 8,200 | 8,350 | 8,200 | 8,290 | +90 | +1.1% | 14,500 |
| 2021/07/02 | 8,300 | 8,300 | 8,150 | 8,200 | -60 | -0.7% | 15,000 |
| 2021/07/01 | 7,900 | 8,260 | 7,880 | 8,260 | +290 | +3.6% | 21,500 |
| 2021/06/30 | 7,890 | 8,000 | 7,880 | 7,970 | +60 | +0.8% | 11,900 |
| 2021/06/29 | 7,960 | 7,960 | 7,830 | 7,910 | -40 | -0.5% | 11,300 |
| 2021/06/28 | 7,980 | 7,980 | 7,870 | 7,950 | -30 | -0.4% | 11,000 |
| 2021/06/25 | 8,030 | 8,040 | 7,920 | 7,980 | -30 | -0.4% | 11,000 |
| 2021/06/24 | 8,060 | 8,080 | 8,000 | 8,010 | -100 | -1.2% | 5,300 |
| 2021/06/23 | 8,040 | 8,220 | 8,040 | 8,110 | -80 | -1% | 5,300 |
| 2021/06/22 | 8,050 | 8,190 | 7,930 | 8,190 | +290 | +3.7% | 8,400 |
| 2021/06/21 | 7,940 | 8,050 | 7,890 | 7,900 | -220 | -2.7% | 11,400 |
| 2021/06/18 | 8,190 | 8,230 | 8,080 | 8,120 | -70 | -0.9% | 9,500 |
| 2021/06/17 | 8,200 | 8,230 | 8,190 | 8,190 | -10 | -0.1% | 1,400 |
| 2021/06/16 | 8,330 | 8,330 | 8,160 | 8,200 | -80 | -1% | 5,100 |
| 2021/06/15 | 8,390 | 8,390 | 8,260 | 8,280 | -20 | -0.2% | 3,700 |
| 2021/06/14 | 8,330 | 8,350 | 8,300 | 8,300 | +10 | +0.1% | 2,900 |
| 2021/06/11 | 8,300 | 8,330 | 8,220 | 8,290 | +30 | +0.4% | 10,400 |
| 2021/06/10 | 8,210 | 8,270 | 8,180 | 8,260 | +60 | +0.7% | 3,500 |
| 2021/06/09 | 8,280 | 8,290 | 8,200 | 8,200 | -80 | -1% | 3,300 |
| 2021/06/08 | 8,210 | 8,300 | 8,210 | 8,280 | +70 | +0.9% | 4,100 |
801～
850
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
