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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 6,340 | 6,350 | 6,240 | 6,280 | +40 | +0.6% | 11,200 |
| 2018/12/10 | 6,450 | 6,450 | 6,230 | 6,240 | -210 | -3.3% | 6,500 |
| 2018/12/07 | 6,530 | 6,530 | 6,400 | 6,450 | +20 | +0.3% | 8,400 |
| 2018/12/06 | 6,460 | 6,520 | 6,310 | 6,430 | +10 | +0.2% | 12,000 |
| 2018/12/05 | 6,570 | 6,570 | 6,390 | 6,420 | -140 | -2.1% | 7,700 |
| 2018/12/04 | 6,700 | 6,700 | 6,490 | 6,560 | -110 | -1.6% | 8,000 |
| 2018/12/03 | 6,580 | 6,730 | 6,560 | 6,670 | +150 | +2.3% | 8,900 |
| 2018/11/30 | 6,460 | 6,520 | 6,410 | 6,520 | +110 | +1.7% | 12,000 |
| 2018/11/29 | 6,390 | 6,470 | 6,360 | 6,410 | +110 | +1.7% | 4,400 |
| 2018/11/28 | 6,400 | 6,490 | 6,270 | 6,300 | -100 | -1.6% | 9,400 |
| 2018/11/27 | 6,700 | 6,700 | 6,380 | 6,400 | -200 | -3% | 9,100 |
| 2018/11/26 | 6,600 | 6,690 | 6,600 | 6,600 | -100 | -1.5% | 6,500 |
| 2018/11/22 | 6,640 | 6,740 | 6,610 | 6,700 | +30 | +0.4% | 6,900 |
| 2018/11/21 | 6,620 | 6,670 | 6,570 | 6,670 | +30 | +0.5% | 8,300 |
| 2018/11/20 | 6,630 | 6,670 | 6,560 | 6,640 | +40 | +0.6% | 6,700 |
| 2018/11/19 | 6,510 | 6,620 | 6,480 | 6,600 | +100 | +1.5% | 4,900 |
| 2018/11/16 | 6,620 | 6,620 | 6,440 | 6,500 | -20 | -0.3% | 5,200 |
| 2018/11/15 | 6,600 | 6,640 | 6,500 | 6,520 | -80 | -1.2% | 7,400 |
| 2018/11/14 | 6,610 | 6,670 | 6,500 | 6,600 | +100 | +1.5% | 9,400 |
| 2018/11/13 | 6,420 | 6,550 | 6,270 | 6,500 | -50 | -0.8% | 15,200 |
| 2018/11/12 | 6,500 | 6,610 | 6,480 | 6,550 | -30 | -0.5% | 9,800 |
| 2018/11/09 | 6,530 | 6,640 | 6,460 | 6,580 | +50 | +0.8% | 8,000 |
| 2018/11/08 | 6,450 | 6,580 | 6,450 | 6,530 | +150 | +2.4% | 6,100 |
| 2018/11/07 | 6,420 | 6,600 | 6,350 | 6,380 | +80 | +1.3% | 13,800 |
| 2018/11/06 | 6,260 | 6,330 | 6,190 | 6,300 | -60 | -0.9% | 15,500 |
| 2018/11/05 | 6,460 | 6,510 | 6,320 | 6,360 | -150 | -2.3% | 22,100 |
| 2018/11/02 | 6,700 | 6,750 | 6,450 | 6,510 | -190 | -2.8% | 26,900 |
| 2018/11/01 | 6,650 | 6,900 | 6,540 | 6,700 | +250 | +3.9% | 27,000 |
| 2018/10/31 | 6,100 | 6,530 | 6,100 | 6,450 | +420 | +7% | 38,100 |
| 2018/10/30 | 6,090 | 6,160 | 5,930 | 6,030 | -730 | -10.8% | 34,100 |
| 2018/10/29 | 6,890 | 7,140 | 6,740 | 6,760 | -280 | -4% | 12,400 |
| 2018/10/26 | 7,190 | 7,230 | 6,960 | 7,040 | -90 | -1.3% | 16,000 |
| 2018/10/25 | 7,300 | 7,350 | 7,110 | 7,130 | -290 | -3.9% | 10,900 |
| 2018/10/24 | 7,320 | 7,520 | 7,250 | 7,420 | +240 | +3.3% | 11,500 |
| 2018/10/23 | 7,410 | 7,540 | 7,150 | 7,180 | -380 | -5% | 9,100 |
| 2018/10/22 | 7,410 | 7,570 | 7,330 | 7,560 | +150 | +2% | 5,800 |
| 2018/10/19 | 7,480 | 7,500 | 7,400 | 7,410 | -70 | -0.9% | 4,800 |
| 2018/10/18 | 7,790 | 7,790 | 7,420 | 7,480 | -280 | -3.6% | 8,900 |
| 2018/10/17 | 7,310 | 7,780 | 7,300 | 7,760 | +570 | +7.9% | 14,200 |
| 2018/10/16 | 7,300 | 7,300 | 7,140 | 7,190 | -110 | -1.5% | 8,300 |
| 2018/10/15 | 7,520 | 7,530 | 7,280 | 7,300 | -180 | -2.4% | 11,000 |
| 2018/10/12 | 7,450 | 7,590 | 7,410 | 7,480 | -180 | -2.3% | 16,700 |
| 2018/10/11 | 7,830 | 7,830 | 7,610 | 7,660 | -470 | -5.8% | 9,400 |
| 2018/10/10 | 8,230 | 8,230 | 8,080 | 8,130 | -100 | -1.2% | 4,900 |
| 2018/10/09 | 8,180 | 8,250 | 8,110 | 8,230 | +50 | +0.6% | 6,000 |
| 2018/10/05 | 8,160 | 8,200 | 8,160 | 8,180 | ±0 | ±0% | 2,800 |
| 2018/10/04 | 8,110 | 8,220 | 8,100 | 8,180 | +60 | +0.7% | 4,600 |
| 2018/10/03 | 8,300 | 8,330 | 8,060 | 8,120 | -180 | -2.2% | 11,100 |
| 2018/10/02 | 8,240 | 8,380 | 8,170 | 8,300 | +70 | +0.9% | 12,900 |
| 2018/10/01 | 8,110 | 8,340 | 8,110 | 8,230 | -80 | -1% | 13,200 |
1451～
1500
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
