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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 8,150 | 8,340 | 8,060 | 8,310 | +160 | +2% | 14,000 |
| 2018/09/27 | 8,140 | 8,240 | 8,070 | 8,150 | -30 | -0.4% | 9,700 |
| 2018/09/26 | 8,080 | 8,180 | 8,020 | 8,180 | -10 | -0.1% | 7,600 |
| 2018/09/25 | 7,930 | 8,240 | 7,910 | 8,190 | +160 | +2% | 15,600 |
| 2018/09/21 | 7,770 | 8,100 | 7,770 | 8,030 | +260 | +3.3% | 16,500 |
| 2018/09/20 | 7,700 | 7,850 | 7,630 | 7,770 | +70 | +0.9% | 6,500 |
| 2018/09/19 | 7,680 | 7,760 | 7,450 | 7,700 | +90 | +1.2% | 9,900 |
| 2018/09/18 | 7,440 | 7,630 | 7,440 | 7,610 | +140 | +1.9% | 11,900 |
| 2018/09/14 | 7,400 | 7,550 | 7,400 | 7,470 | +130 | +1.8% | 11,300 |
| 2018/09/13 | 7,330 | 7,350 | 7,250 | 7,340 | +10 | +0.1% | 8,300 |
| 2018/09/12 | 7,370 | 7,370 | 7,280 | 7,330 | -50 | -0.7% | 8,200 |
| 2018/09/11 | 7,280 | 7,390 | 7,270 | 7,380 | +110 | +1.5% | 4,800 |
| 2018/09/10 | 7,080 | 7,370 | 7,080 | 7,270 | +190 | +2.7% | 8,500 |
| 2018/09/07 | 7,100 | 7,110 | 7,070 | 7,080 | -80 | -1.1% | 9,100 |
| 2018/09/06 | 7,190 | 7,210 | 7,060 | 7,160 | -90 | -1.2% | 11,800 |
| 2018/09/05 | 7,320 | 7,320 | 7,190 | 7,250 | -120 | -1.6% | 6,100 |
| 2018/09/04 | 7,410 | 7,410 | 7,360 | 7,370 | -70 | -0.9% | 4,100 |
| 2018/09/03 | 7,450 | 7,480 | 7,420 | 7,440 | -110 | -1.5% | 3,100 |
| 2018/08/31 | 7,600 | 7,610 | 7,500 | 7,550 | -130 | -1.7% | 8,900 |
| 2018/08/30 | 7,660 | 7,700 | 7,600 | 7,680 | +10 | +0.1% | 11,000 |
| 2018/08/29 | 7,590 | 7,710 | 7,530 | 7,670 | +80 | +1.1% | 4,900 |
| 2018/08/28 | 7,630 | 7,630 | 7,560 | 7,590 | +50 | +0.7% | 6,700 |
| 2018/08/27 | 7,380 | 7,580 | 7,380 | 7,540 | +120 | +1.6% | 4,100 |
| 2018/08/24 | 7,400 | 7,480 | 7,400 | 7,420 | -10 | -0.1% | 1,900 |
| 2018/08/23 | 7,340 | 7,450 | 7,340 | 7,430 | +50 | +0.7% | 3,300 |
| 2018/08/22 | 7,370 | 7,450 | 7,360 | 7,380 | -50 | -0.7% | 4,600 |
| 2018/08/21 | 7,400 | 7,470 | 7,360 | 7,430 | -60 | -0.8% | 4,100 |
| 2018/08/20 | 7,620 | 7,670 | 7,470 | 7,490 | -200 | -2.6% | 8,900 |
| 2018/08/17 | 7,610 | 7,740 | 7,600 | 7,690 | +60 | +0.8% | 4,500 |
| 2018/08/16 | 7,780 | 7,780 | 7,600 | 7,630 | -160 | -2.1% | 8,800 |
| 2018/08/15 | 8,000 | 8,000 | 7,740 | 7,790 | -250 | -3.1% | 6,700 |
| 2018/08/14 | 7,680 | 8,070 | 7,680 | 8,040 | +360 | +4.7% | 8,800 |
| 2018/08/13 | 7,770 | 7,800 | 7,610 | 7,680 | -210 | -2.7% | 8,000 |
| 2018/08/10 | 7,800 | 7,970 | 7,730 | 7,890 | +60 | +0.8% | 12,700 |
| 2018/08/09 | 7,830 | 7,900 | 7,780 | 7,830 | ±0 | ±0% | 7,600 |
| 2018/08/08 | 7,830 | 7,910 | 7,790 | 7,830 | +20 | +0.3% | 11,800 |
| 2018/08/07 | 7,790 | 7,890 | 7,700 | 7,810 | -10 | -0.1% | 7,100 |
| 2018/08/06 | 7,730 | 7,920 | 7,730 | 7,820 | +100 | +1.3% | 8,700 |
| 2018/08/03 | 7,590 | 7,740 | 7,540 | 7,720 | +120 | +1.6% | 5,400 |
| 2018/08/02 | 7,730 | 7,830 | 7,500 | 7,600 | -130 | -1.7% | 18,200 |
| 2018/08/01 | 8,190 | 8,190 | 7,690 | 7,730 | -470 | -5.7% | 24,400 |
| 2018/07/31 | 8,140 | 8,470 | 8,100 | 8,200 | +100 | +1.2% | 44,700 |
| 2018/07/30 | 7,780 | 8,170 | 7,780 | 8,100 | +190 | +2.4% | 30,300 |
| 2018/07/27 | 7,700 | 7,950 | 7,650 | 7,910 | +220 | +2.9% | 12,900 |
| 2018/07/26 | 7,510 | 7,780 | 7,440 | 7,690 | +170 | +2.3% | 19,500 |
| 2018/07/25 | 7,560 | 7,630 | 7,500 | 7,520 | -90 | -1.2% | 8,200 |
| 2018/07/24 | 7,580 | 7,690 | 7,520 | 7,610 | +40 | +0.5% | 20,100 |
| 2018/07/23 | 7,610 | 7,670 | 7,550 | 7,570 | -90 | -1.2% | 10,200 |
| 2018/07/20 | 7,630 | 7,700 | 7,540 | 7,660 | +80 | +1.1% | 8,300 |
| 2018/07/19 | 7,630 | 7,720 | 7,560 | 7,580 | +50 | +0.7% | 5,800 |
1501～
1550
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
