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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 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 |
| 2024/07/12 | 6,100 | 6,170 | 6,050 | 6,090 | -90 | -1.5% | 11,400 |
| 2024/07/11 | 6,080 | 6,200 | 6,080 | 6,180 | +100 | +1.6% | 14,700 |
| 2024/07/10 | 6,180 | 6,200 | 6,070 | 6,080 | -130 | -2.1% | 22,100 |
| 2024/07/09 | 6,220 | 6,260 | 6,170 | 6,210 | -10 | -0.2% | 22,300 |
| 2024/07/08 | 6,220 | 6,290 | 6,190 | 6,220 | -20 | -0.3% | 20,200 |
| 2024/07/05 | 6,350 | 6,350 | 6,230 | 6,240 | -110 | -1.7% | 14,500 |
| 2024/07/04 | 6,370 | 6,370 | 6,180 | 6,350 | -20 | -0.3% | 22,600 |
| 2024/07/03 | 6,310 | 6,370 | 6,300 | 6,370 | -40 | -0.6% | 16,200 |
| 2024/07/02 | 6,390 | 6,450 | 6,360 | 6,410 | +20 | +0.3% | 8,700 |
| 2024/07/01 | 6,480 | 6,480 | 6,330 | 6,390 | -160 | -2.4% | 16,700 |
| 2024/06/28 | 6,550 | 6,590 | 6,440 | 6,550 | ±0 | ±0% | 29,700 |
| 2024/06/27 | 6,540 | 6,560 | 6,450 | 6,550 | +40 | +0.6% | 20,900 |
| 2024/06/26 | 6,500 | 6,550 | 6,410 | 6,510 | +10 | +0.2% | 18,700 |
| 2024/06/25 | 6,480 | 6,550 | 6,480 | 6,500 | +40 | +0.6% | 10,800 |
| 2024/06/24 | 6,490 | 6,490 | 6,360 | 6,460 | +60 | +0.9% | 15,300 |
| 2024/06/21 | 6,530 | 6,600 | 6,340 | 6,400 | -130 | -2% | 58,400 |
| 2024/06/20 | 6,450 | 6,560 | 6,440 | 6,530 | +90 | +1.4% | 25,700 |
| 2024/06/19 | 6,360 | 6,440 | 6,350 | 6,440 | +80 | +1.3% | 11,300 |
| 2024/06/18 | 6,370 | 6,410 | 6,300 | 6,360 | +30 | +0.5% | 17,000 |
| 2024/06/17 | 6,320 | 6,380 | 6,300 | 6,330 | +10 | +0.2% | 12,300 |
| 2024/06/14 | 6,300 | 6,380 | 6,300 | 6,320 | +80 | +1.3% | 20,100 |
| 2024/06/13 | 6,260 | 6,320 | 6,200 | 6,240 | -20 | -0.3% | 14,900 |
| 2024/06/12 | 6,220 | 6,300 | 6,220 | 6,260 | +40 | +0.6% | 16,300 |
| 2024/06/11 | 6,300 | 6,360 | 6,190 | 6,220 | -80 | -1.3% | 11,900 |
| 2024/06/10 | 6,220 | 6,340 | 6,220 | 6,300 | +80 | +1.3% | 14,000 |
| 2024/06/07 | 6,250 | 6,250 | 6,130 | 6,220 | -40 | -0.6% | 16,500 |
| 2024/06/06 | 6,230 | 6,290 | 6,170 | 6,260 | +90 | +1.5% | 29,900 |
| 2024/06/05 | 6,090 | 6,170 | 6,090 | 6,170 | -20 | -0.3% | 15,700 |
| 2024/06/04 | 6,190 | 6,250 | 6,150 | 6,190 | ±0 | ±0% | 18,100 |
| 2024/06/03 | 6,060 | 6,220 | 6,060 | 6,190 | +130 | +2.1% | 10,700 |
| 2024/05/31 | 6,030 | 6,120 | 6,030 | 6,060 | +50 | +0.8% | 23,800 |
| 2024/05/30 | 6,000 | 6,060 | 5,950 | 6,010 | +10 | +0.2% | 18,700 |
| 2024/05/29 | 6,150 | 6,150 | 5,960 | 6,000 | -150 | -2.4% | 22,700 |
| 2024/05/28 | 6,150 | 6,210 | 6,150 | 6,150 | ±0 | ±0% | 12,100 |
| 2024/05/27 | 6,080 | 6,180 | 6,040 | 6,150 | +90 | +1.5% | 17,000 |
| 2024/05/24 | 6,070 | 6,180 | 6,040 | 6,060 | +10 | +0.2% | 31,200 |
| 2024/05/23 | 5,960 | 6,090 | 5,960 | 6,050 | +70 | +1.2% | 11,200 |
| 2024/05/22 | 6,000 | 6,040 | 5,940 | 5,980 | -50 | -0.8% | 12,600 |
| 2024/05/21 | 6,010 | 6,100 | 5,990 | 6,030 | ±0 | ±0% | 18,500 |
| 2024/05/20 | 6,050 | 6,120 | 5,970 | 6,030 | +10 | +0.2% | 26,500 |
| 2024/05/17 | 5,860 | 6,040 | 5,850 | 6,020 | +260 | +4.5% | 33,800 |
| 2024/05/16 | 5,640 | 5,830 | 5,610 | 5,760 | +120 | +2.1% | 30,200 |
| 2024/05/15 | 5,680 | 5,750 | 5,600 | 5,640 | -40 | -0.7% | 12,000 |
| 2024/05/14 | 5,490 | 5,710 | 5,490 | 5,680 | +170 | +3.1% | 32,200 |
| 2024/05/13 | 5,490 | 5,520 | 5,430 | 5,510 | +40 | +0.7% | 21,500 |
| 2024/05/10 | 5,500 | 5,540 | 5,440 | 5,470 | +10 | +0.2% | 18,400 |
101～
150
件表示中 / 6854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 | 277,200円 | +4.0% | +0.7% | 3.64% | 17.26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 | 739,000円 | +7.5% | -15.8% | 1.98% | 18.43倍 | 1.62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 | 104,700円 | +1.2% | +6.1% | 3.30% | 12.19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 | 448,500円 | +7.7% | +3.6% | 4.46% | 6.37倍 | 0.77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
