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 |
|---|---|---|---|---|---|---|---|
| 2021/03/25 | 8,820 | 9,070 | 8,760 | 9,040 | +190 | +2.1% | 11,400 |
| 2021/03/24 | 8,730 | 8,900 | 8,600 | 8,850 | +20 | +0.2% | 14,400 |
| 2021/03/23 | 8,880 | 8,970 | 8,780 | 8,830 | -110 | -1.2% | 10,900 |
| 2021/03/22 | 8,940 | 9,040 | 8,930 | 8,940 | -100 | -1.1% | 15,700 |
| 2021/03/19 | 8,920 | 9,060 | 8,800 | 9,040 | -30 | -0.3% | 26,800 |
| 2021/03/18 | 8,980 | 9,070 | 8,890 | 9,070 | -60 | -0.7% | 22,100 |
| 2021/03/17 | 9,260 | 9,260 | 8,970 | 9,130 | -170 | -1.8% | 9,900 |
| 2021/03/16 | 9,180 | 9,300 | 9,050 | 9,300 | +180 | +2% | 16,600 |
| 2021/03/15 | 8,790 | 9,140 | 8,730 | 9,120 | +390 | +4.5% | 22,300 |
| 2021/03/12 | 8,530 | 8,740 | 8,500 | 8,730 | +140 | +1.6% | 19,200 |
| 2021/03/11 | 8,650 | 8,670 | 8,530 | 8,590 | -60 | -0.7% | 8,600 |
| 2021/03/10 | 8,450 | 8,650 | 8,400 | 8,650 | +190 | +2.2% | 9,500 |
| 2021/03/09 | 8,450 | 8,570 | 8,300 | 8,460 | ±0 | ±0% | 19,100 |
| 2021/03/08 | 8,690 | 8,700 | 8,430 | 8,460 | +140 | +1.7% | 19,800 |
| 2021/03/05 | 7,940 | 8,390 | 7,940 | 8,320 | +370 | +4.7% | 26,000 |
| 2021/03/04 | 8,020 | 8,090 | 7,950 | 7,950 | -170 | -2.1% | 19,000 |
| 2021/03/03 | 8,190 | 8,200 | 8,060 | 8,120 | -130 | -1.6% | 17,800 |
| 2021/03/02 | 8,260 | 8,390 | 8,160 | 8,250 | -40 | -0.5% | 25,800 |
| 2021/03/01 | 8,320 | 8,330 | 8,150 | 8,290 | +150 | +1.8% | 16,600 |
| 2021/02/26 | 8,210 | 8,280 | 8,140 | 8,140 | -70 | -0.9% | 16,800 |
| 2021/02/25 | 8,360 | 8,360 | 8,140 | 8,210 | -90 | -1.1% | 13,700 |
| 2021/02/24 | 8,320 | 8,380 | 8,140 | 8,300 | +130 | +1.6% | 19,900 |
| 2021/02/22 | 8,180 | 8,210 | 8,160 | 8,170 | -20 | -0.2% | 7,600 |
| 2021/02/19 | 8,240 | 8,240 | 8,130 | 8,190 | -50 | -0.6% | 6,800 |
| 2021/02/18 | 8,370 | 8,370 | 8,180 | 8,240 | -130 | -1.6% | 7,200 |
| 2021/02/17 | 8,450 | 8,500 | 8,370 | 8,370 | -150 | -1.8% | 8,000 |
| 2021/02/16 | 8,580 | 8,640 | 8,520 | 8,520 | -60 | -0.7% | 5,600 |
| 2021/02/15 | 8,580 | 8,640 | 8,510 | 8,580 | -10 | -0.1% | 4,700 |
| 2021/02/12 | 8,830 | 8,890 | 8,570 | 8,590 | -230 | -2.6% | 12,800 |
| 2021/02/10 | 8,780 | 8,950 | 8,780 | 8,820 | +30 | +0.3% | 9,400 |
| 2021/02/09 | 8,720 | 8,790 | 8,600 | 8,790 | +70 | +0.8% | 10,500 |
| 2021/02/08 | 8,560 | 8,720 | 8,560 | 8,720 | +90 | +1% | 14,000 |
| 2021/02/05 | 8,890 | 8,890 | 8,600 | 8,630 | -260 | -2.9% | 10,600 |
| 2021/02/04 | 8,560 | 8,980 | 8,470 | 8,890 | +340 | +4% | 25,900 |
| 2021/02/03 | 8,720 | 8,720 | 8,260 | 8,550 | -20 | -0.2% | 29,100 |
| 2021/02/02 | 8,870 | 9,090 | 8,310 | 8,570 | +70 | +0.8% | 58,500 |
| 2021/02/01 | 8,110 | 8,580 | 8,060 | 8,500 | +330 | +4% | 32,100 |
| 2021/01/29 | 8,550 | 8,560 | 8,170 | 8,170 | -340 | -4% | 13,700 |
| 2021/01/28 | 8,260 | 8,600 | 8,150 | 8,510 | +160 | +1.9% | 68,400 |
| 2021/01/27 | 8,320 | 8,400 | 8,230 | 8,350 | +180 | +2.2% | 17,100 |
| 2021/01/26 | 8,340 | 8,370 | 8,170 | 8,170 | -260 | -3.1% | 18,000 |
| 2021/01/25 | 8,300 | 8,630 | 8,290 | 8,430 | +110 | +1.3% | 21,300 |
| 2021/01/22 | 8,320 | 8,400 | 8,320 | 8,320 | -120 | -1.4% | 8,500 |
| 2021/01/21 | 8,460 | 8,550 | 8,420 | 8,440 | -20 | -0.2% | 8,400 |
| 2021/01/20 | 8,540 | 8,560 | 8,390 | 8,460 | +20 | +0.2% | 18,600 |
| 2021/01/19 | 8,720 | 8,720 | 8,420 | 8,440 | -180 | -2.1% | 21,200 |
| 2021/01/18 | 8,600 | 8,720 | 8,570 | 8,620 | -160 | -1.8% | 20,900 |
| 2021/01/15 | 9,080 | 9,080 | 8,780 | 8,780 | -330 | -3.6% | 15,500 |
| 2021/01/14 | 9,250 | 9,320 | 9,070 | 9,110 | -280 | -3% | 20,600 |
| 2021/01/13 | 9,400 | 9,480 | 9,340 | 9,390 | -50 | -0.5% | 9,600 |
901～
950
件表示中 / 6841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 | 276,000円 | +4.0% | +0.7% | 3.66% | 17.23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 | 756,000円 | +7.5% | -15.8% | 1.93% | 18.85倍 | 1.66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 | 436,500円 | +7.7% | +3.6% | 4.58% | 6.20倍 | 0.75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 | 99,700円 | +1.2% | +6.1% | 3.46% | 11.64倍 | 0.71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
