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 |
|---|---|---|---|---|---|---|---|
| 2024/09/26 | 10,600 | 10,640 | 10,580 | 10,610 | +70 | +0.7% | 104,300 |
| 2024/09/25 | 10,500 | 10,640 | 10,500 | 10,540 | +40 | +0.4% | 127,800 |
| 2024/09/24 | 10,440 | 10,520 | 10,420 | 10,500 | +50 | +0.5% | 178,700 |
| 2024/09/20 | 10,360 | 10,470 | 10,360 | 10,450 | +120 | +1.2% | 914,200 |
| 2024/09/19 | 10,330 | 10,330 | 10,330 | 10,330 | +1,500 | +17% | 194,400 |
| 2024/09/18 | 8,830 | 8,830 | 8,830 | 8,830 | +1,500 | +20.5% | 2,600 |
| 2024/09/17 | 7,160 | 7,370 | 7,160 | 7,330 | +210 | +2.9% | 30,300 |
| 2024/09/13 | 7,060 | 7,150 | 7,060 | 7,120 | ±0 | ±0% | 26,200 |
| 2024/09/12 | 7,090 | 7,130 | 7,050 | 7,120 | +110 | +1.6% | 10,600 |
| 2024/09/11 | 6,950 | 7,060 | 6,930 | 7,010 | -90 | -1.3% | 30,900 |
| 2024/09/10 | 7,160 | 7,160 | 7,020 | 7,100 | +60 | +0.9% | 11,100 |
| 2024/09/09 | 6,990 | 7,110 | 6,970 | 7,040 | -20 | -0.3% | 29,800 |
| 2024/09/06 | 7,020 | 7,130 | 6,990 | 7,060 | +40 | +0.6% | 13,300 |
| 2024/09/05 | 6,990 | 7,130 | 6,900 | 7,020 | -120 | -1.7% | 37,000 |
| 2024/09/04 | 7,040 | 7,160 | 7,030 | 7,140 | -50 | -0.7% | 18,000 |
| 2024/09/03 | 7,140 | 7,210 | 7,110 | 7,190 | +80 | +1.1% | 18,800 |
| 2024/09/02 | 7,000 | 7,110 | 7,000 | 7,110 | +80 | +1.1% | 19,000 |
| 2024/08/30 | 7,100 | 7,130 | 7,000 | 7,030 | -40 | -0.6% | 39,900 |
| 2024/08/29 | 7,000 | 7,090 | 7,000 | 7,070 | +10 | +0.1% | 14,400 |
| 2024/08/28 | 6,890 | 7,080 | 6,890 | 7,060 | +170 | +2.5% | 21,500 |
| 2024/08/27 | 6,900 | 6,920 | 6,850 | 6,890 | -50 | -0.7% | 13,900 |
| 2024/08/26 | 6,780 | 7,000 | 6,780 | 6,940 | +200 | +3% | 20,500 |
| 2024/08/23 | 6,650 | 6,750 | 6,600 | 6,740 | +130 | +2% | 25,200 |
| 2024/08/22 | 6,650 | 6,710 | 6,570 | 6,610 | -30 | -0.5% | 37,200 |
| 2024/08/21 | 6,600 | 6,640 | 6,550 | 6,640 | -60 | -0.9% | 25,500 |
| 2024/08/20 | 6,780 | 6,780 | 6,660 | 6,700 | +120 | +1.8% | 9,800 |
| 2024/08/19 | 6,590 | 6,640 | 6,520 | 6,580 | +40 | +0.6% | 74,300 |
| 2024/08/16 | 6,520 | 6,560 | 6,460 | 6,540 | -80 | -1.2% | 48,100 |
| 2024/08/15 | 6,780 | 6,810 | 6,560 | 6,620 | -160 | -2.4% | 46,800 |
| 2024/08/14 | 6,820 | 6,830 | 6,720 | 6,780 | -10 | -0.1% | 20,400 |
| 2024/08/13 | 6,800 | 6,860 | 6,660 | 6,790 | +10 | +0.1% | 28,000 |
| 2024/08/09 | 6,630 | 6,870 | 6,620 | 6,780 | +250 | +3.8% | 35,700 |
| 2024/08/08 | 6,430 | 6,590 | 6,430 | 6,530 | +100 | +1.6% | 36,100 |
| 2024/08/07 | 6,170 | 6,530 | 6,100 | 6,430 | +160 | +2.6% | 29,600 |
| 2024/08/06 | 5,990 | 6,360 | 5,990 | 6,270 | +280 | +4.7% | 26,400 |
| 2024/08/05 | 6,060 | 6,260 | 5,710 | 5,990 | -240 | -3.9% | 76,200 |
| 2024/08/02 | 6,490 | 6,490 | 6,230 | 6,230 | -360 | -5.5% | 38,100 |
| 2024/08/01 | 6,670 | 6,730 | 6,520 | 6,590 | -90 | -1.3% | 17,800 |
| 2024/07/31 | 6,630 | 6,690 | 6,540 | 6,680 | -100 | -1.5% | 18,800 |
| 2024/07/30 | 6,580 | 6,810 | 6,460 | 6,780 | +600 | +9.7% | 59,500 |
| 2024/07/29 | 6,180 | 6,200 | 6,080 | 6,180 | +40 | +0.7% | 22,500 |
| 2024/07/26 | 6,230 | 6,240 | 6,100 | 6,140 | -90 | -1.4% | 19,600 |
| 2024/07/25 | 6,300 | 6,370 | 6,210 | 6,230 | -170 | -2.7% | 21,800 |
| 2024/07/24 | 6,600 | 6,620 | 6,340 | 6,400 | -200 | -3% | 15,800 |
| 2024/07/23 | 6,500 | 6,670 | 6,460 | 6,600 | +200 | +3.1% | 18,900 |
| 2024/07/22 | 6,440 | 6,550 | 6,370 | 6,400 | +30 | +0.5% | 20,900 |
| 2024/07/19 | 6,280 | 6,370 | 6,260 | 6,370 | +170 | +2.7% | 15,700 |
| 2024/07/18 | 6,150 | 6,230 | 6,150 | 6,200 | +50 | +0.8% | 8,600 |
| 2024/07/17 | 6,130 | 6,170 | 6,110 | 6,150 | +20 | +0.3% | 10,700 |
| 2024/07/16 | 6,110 | 6,210 | 6,090 | 6,130 | +40 | +0.7% | 9,700 |
51～
100
件表示中 / 6850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 | 275,400円 | +4.0% | +0.7% | 3.67% | 17.15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 | 733,000円 | +7.5% | -15.8% | 1.99% | 18.28倍 | 1.61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 |
| トランシィ | 105,000円 | +1.2% | +6.1% | 3.29% | 12.22倍 | 0.75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 |
| 日 新 | 432,000円 | +7.7% | +3.6% | 4.63% | 6.14倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
